HUTCHMED (China) Limited (HCM)

NASDAQ: HCM · Real-Time Price · USD

10.17

-0.12 (-1.17%)

At close: Jun 26, 2026, 4:00 PM EDT

10.19

+0.02 (0.20%)

After-hours: Jun 26, 2026, 4:10 PM EDT

HUTCHMED (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.31	10.35	9.98	10.17	10.17	-1.17%	48,374
Jun 25, 2026	10.31	10.47	10.26	10.29	10.29	0.19%	49,970
Jun 24, 2026	10.16	10.28	10.16	10.27	10.27	1.08%	26,304
Jun 23, 2026	9.95	10.17	9.95	10.16	10.16	1.70%	22,770
Jun 22, 2026	10.19	10.19	9.77	9.99	9.99	-2.82%	54,888
Jun 18, 2026	10.27	10.32	10.14	10.28	10.28	1.58%	50,336
Jun 17, 2026	10.39	10.39	10.01	10.12	10.12	-3.53%	50,799
Jun 16, 2026	10.60	10.60	10.40	10.49	10.49	-3.14%	37,184
Jun 15, 2026	10.93	10.95	10.80	10.83	10.83	-1.19%	25,059
Jun 12, 2026	10.81	11.04	10.81	10.96	10.96	2.62%	31,364
Jun 11, 2026	10.88	10.89	10.65	10.68	10.68	-1.75%	57,684
Jun 10, 2026	10.72	10.95	10.72	10.87	10.87	2.26%	29,444
Jun 9, 2026	10.88	10.89	10.40	10.63	10.63	-2.03%	54,208
Jun 8, 2026	10.99	10.99	10.73	10.85	10.85	-0.18%	36,581
Jun 5, 2026	11.06	11.06	10.71	10.87	10.87	-2.69%	120,952
Jun 4, 2026	11.24	11.28	11.00	11.17	11.17	-1.24%	97,731
Jun 3, 2026	11.52	11.52	11.17	11.31	11.31	-1.82%	98,631
Jun 2, 2026	11.59	11.70	11.38	11.52	11.52	1.05%	139,098
Jun 1, 2026	11.60	11.73	11.29	11.40	11.40	-0.44%	143,284
May 29, 2026	11.40	11.54	11.12	11.45	11.45	1.96%	88,346
May 28, 2026	11.34	11.38	11.10	11.23	11.23	-4.18%	61,975
May 27, 2026	11.93	11.93	11.51	11.72	11.72	-0.26%	44,215
May 26, 2026	11.96	11.96	11.57	11.75	11.75	-2.00%	21,670
May 22, 2026	12.00	12.12	11.92	11.99	11.99	-0.42%	51,714
May 21, 2026	11.98	12.13	11.72	12.04	12.04	1.09%	53,629
May 20, 2026	11.92	12.01	11.81	11.91	11.91	-1.24%	15,214
May 19, 2026	11.88	12.48	11.88	12.06	12.06	0.92%	42,197
May 18, 2026	12.43	12.43	11.83	11.95	11.95	-4.48%	62,382
May 15, 2026	12.52	12.69	12.50	12.51	12.51	-1.42%	20,994
May 14, 2026	12.72	12.79	12.42	12.69	12.69	0.16%	32,596
May 13, 2026	12.64	12.79	12.63	12.67	12.67	-	28,756
May 12, 2026	12.87	12.87	12.53	12.67	12.67	-1.55%	28,148
May 11, 2026	13.13	13.13	12.70	12.87	12.87	-1.98%	37,666
May 8, 2026	13.22	13.44	13.13	13.13	13.13	-1.35%	16,590
May 7, 2026	13.42	13.55	13.30	13.31	13.31	-0.89%	18,218
May 6, 2026	13.26	13.51	13.21	13.43	13.43	0.98%	16,443
May 5, 2026	13.24	13.31	13.16	13.30	13.30	0.61%	17,245
May 4, 2026	13.33	13.34	13.16	13.22	13.22	-0.60%	55,368
May 1, 2026	13.49	13.50	12.82	13.30	13.30	-1.04%	58,908
Apr 30, 2026	13.37	13.58	13.35	13.44	13.44	0.60%	22,002
Apr 29, 2026	13.53	13.53	13.21	13.36	13.36	-1.69%	26,571
Apr 28, 2026	13.62	13.74	13.30	13.59	13.59	1.04%	34,998
Apr 27, 2026	13.83	13.83	13.45	13.45	13.45	-3.93%	25,114
Apr 24, 2026	13.78	14.17	13.78	14.00	14.00	0.94%	19,831
Apr 23, 2026	14.50	14.50	13.74	13.87	13.87	-4.74%	34,410
Apr 22, 2026	14.99	14.99	14.38	14.56	14.56	-2.08%	15,677
Apr 21, 2026	15.61	15.61	14.78	14.87	14.87	-5.04%	23,406
Apr 20, 2026	15.26	15.73	15.24	15.66	15.66	-0.51%	72,990
Apr 17, 2026	15.60	15.79	15.60	15.74	15.74	2.47%	31,649
Apr 16, 2026	15.33	15.52	15.30	15.36	15.36	0.39%	18,152
Apr 15, 2026	15.25	15.43	15.00	15.30	15.30	0.59%	44,291
Apr 14, 2026	15.30	15.48	15.05	15.21	15.21	-0.46%	27,770
Apr 13, 2026	15.09	15.28	15.04	15.28	15.28	0.26%	22,408
Apr 10, 2026	15.07	15.25	15.02	15.24	15.24	0.53%	26,285
Apr 9, 2026	14.98	15.62	14.98	15.16	15.16	1.20%	28,407
Apr 8, 2026	15.10	15.18	14.70	14.98	14.98	-2.66%	37,849
Apr 7, 2026	15.30	15.52	15.14	15.39	15.39	-0.39%	21,889
Apr 6, 2026	15.48	15.70	15.18	15.45	15.45	0.19%	29,998
Apr 2, 2026	14.85	15.60	14.85	15.42	15.42	1.85%	36,061
Apr 1, 2026	15.00	15.50	14.97	15.14	15.14	1.20%	56,839
Mar 31, 2026	14.38	14.98	14.32	14.96	14.96	4.62%	28,847
Mar 30, 2026	14.40	14.59	14.02	14.30	14.30	3.55%	176,516
Mar 27, 2026	13.99	14.14	13.72	13.81	13.81	-2.47%	31,582
Mar 26, 2026	13.85	14.20	13.85	14.16	14.16	0.07%	37,725
Mar 25, 2026	14.10	14.22	13.91	14.15	14.15	0.21%	10,748
Mar 24, 2026	13.84	14.12	13.84	14.12	14.12	0.86%	16,626
Mar 23, 2026	14.10	14.11	13.86	14.00	14.00	0.43%	24,851
Mar 20, 2026	13.81	13.99	13.71	13.94	13.94	0.87%	22,518
Mar 19, 2026	13.90	14.05	13.70	13.82	13.82	-1.81%	17,089
Mar 18, 2026	14.25	14.39	14.02	14.08	14.08	-1.57%	23,100
Mar 17, 2026	14.28	14.44	14.22	14.30	14.30	0.14%	5,988
Mar 16, 2026	14.00	14.46	14.00	14.28	14.28	2.15%	27,767
Mar 13, 2026	14.12	14.12	13.87	13.98	13.98	-1.48%	14,632
Mar 12, 2026	14.45	14.50	14.09	14.19	14.19	-2.61%	25,889
Mar 11, 2026	14.38	14.96	14.35	14.57	14.57	4.90%	27,022
Mar 10, 2026	13.78	14.00	13.66	13.89	13.89	0.87%	36,950
Mar 9, 2026	13.67	14.01	13.50	13.77	13.77	-0.58%	35,852
Mar 6, 2026	13.70	14.01	13.68	13.85	13.85	-	27,238
Mar 5, 2026	13.70	13.93	13.54	13.85	13.85	1.50%	48,612
Mar 4, 2026	13.49	13.77	13.49	13.65	13.65	1.19%	13,396
Mar 3, 2026	13.70	13.70	13.10	13.49	13.49	-2.95%	17,555
Mar 2, 2026	14.00	14.16	13.54	13.90	13.90	-3.04%	34,751
Feb 27, 2026	14.38	15.07	14.32	14.33	14.33	-2.65%	19,957
Feb 26, 2026	14.82	14.82	14.31	14.72	14.72	-2.90%	13,423
Feb 25, 2026	15.16	15.24	14.69	15.16	15.16	0.53%	17,408
Feb 24, 2026	14.80	15.17	14.79	15.08	15.08	-0.59%	19,990
Feb 23, 2026	15.14	15.22	14.96	15.17	15.17	-0.78%	17,267
Feb 20, 2026	14.93	15.39	14.70	15.29	15.29	1.33%	6,526
Feb 19, 2026	15.01	15.33	14.92	15.09	15.09	-0.07%	24,311
Feb 18, 2026	14.90	15.19	14.90	15.10	15.10	1.55%	33,153
Feb 17, 2026	14.68	15.20	14.68	14.87	14.87	0.75%	24,473
Feb 13, 2026	14.85	14.87	14.71	14.76	14.76	0.07%	5,329
Feb 12, 2026	14.99	15.03	14.58	14.75	14.75	-2.38%	10,746
Feb 11, 2026	14.94	15.25	14.86	15.11	15.11	1.00%	33,523
Feb 10, 2026	14.84	15.08	14.71	14.96	14.96	0.47%	39,910
Feb 9, 2026	15.06	15.08	14.77	14.89	14.89	-1.91%	46,780
Feb 6, 2026	14.75	15.30	14.75	15.18	15.18	4.19%	35,019
Feb 5, 2026	14.64	14.65	14.33	14.57	14.57	-1.42%	21,425
Feb 4, 2026	14.54	14.99	14.42	14.78	14.78	2.71%	62,855
Feb 3, 2026	14.40	14.72	14.33	14.39	14.39	-1.17%	24,599