HUTCHMED (China) Limited (HCM)
15.90
-0.01 (-0.06%)
At close: Mar 04, 2025, 11:14 AM
HCM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 16.18 | 16.25 | 15.86 | 15.91 | -0.55 | -3.34% | 82,415 |
| Feb 28, 2025 | 16.30 | 16.48 | 16.22 | 16.46 | -0.17 | -1.02% | 57,407 |
| Feb 27, 2025 | 17.08 | 17.08 | 16.57 | 16.63 | -0.10 | -0.60% | 100,987 |
| Feb 26, 2025 | 16.74 | 16.97 | 16.67 | 16.73 | 0.99 | 6.29% | 123,718 |
| Feb 25, 2025 | 15.60 | 15.82 | 15.55 | 15.74 | 0.34 | 2.21% | 70,800 |
| Feb 24, 2025 | 15.65 | 15.80 | 15.25 | 15.40 | -0.71 | -4.41% | 95,200 |
| Feb 21, 2025 | 16.35 | 16.50 | 16.03 | 16.11 | 0.78 | 5.09% | 137,917 |
| Feb 20, 2025 | 15.25 | 15.59 | 15.21 | 15.33 | 0.50 | 3.37% | 103,927 |
| Feb 19, 2025 | 14.36 | 14.85 | 14.27 | 14.83 | 1.11 | 8.09% | 142,422 |
| Feb 18, 2025 | 13.60 | 13.74 | 13.58 | 13.72 | -0.08 | -0.58% | 35,047 |
| Feb 14, 2025 | 13.74 | 13.96 | 13.74 | 13.80 | 0.58 | 4.39% | 78,081 |
| Feb 13, 2025 | 13.08 | 13.31 | 13.03 | 13.22 | 0.13 | 0.99% | 110,100 |
| Feb 12, 2025 | 13.02 | 13.12 | 12.84 | 13.09 | -0.11 | -0.83% | 60,841 |
| Feb 11, 2025 | 13.22 | 13.35 | 13.08 | 13.20 | -0.22 | -1.64% | 109,500 |
| Feb 10, 2025 | 13.32 | 13.48 | 13.32 | 13.42 | 0.18 | 1.36% | 39,800 |
| Feb 7, 2025 | 13.42 | 13.42 | 13.12 | 13.24 | -0.73 | -5.23% | 103,745 |
| Feb 6, 2025 | 13.96 | 14.39 | 13.87 | 13.97 | 0.08 | 0.58% | 123,646 |
| Feb 5, 2025 | 13.60 | 13.98 | 13.60 | 13.89 | 0.37 | 2.74% | 48,004 |
| Feb 4, 2025 | 13.41 | 13.54 | 13.41 | 13.52 | 0.31 | 2.35% | 28,549 |
| Feb 3, 2025 | 13.31 | 13.34 | 13.10 | 13.21 | -0.31 | -2.29% | 38,243 |
| Jan 31, 2025 | 13.79 | 13.85 | 13.50 | 13.52 | -0.29 | -2.10% | 42,701 |
| Jan 30, 2025 | 13.69 | 13.92 | 13.58 | 13.81 | 0.17 | 1.25% | 32,900 |
| Jan 29, 2025 | 13.48 | 13.78 | 13.48 | 13.64 | 0.14 | 1.04% | 59,305 |
| Jan 28, 2025 | 13.54 | 13.55 | 13.35 | 13.50 | -0.14 | -1.03% | 41,553 |
| Jan 27, 2025 | 13.54 | 13.77 | 13.40 | 13.64 | 0.08 | 0.59% | 50,000 |
| Jan 24, 2025 | 13.49 | 13.61 | 13.39 | 13.56 | -0.04 | -0.29% | 83,700 |
| Jan 23, 2025 | 13.70 | 13.74 | 13.26 | 13.60 | -0.58 | -4.09% | 147,511 |
| Jan 22, 2025 | 14.01 | 14.36 | 14.01 | 14.18 | -0.03 | -0.21% | 110,610 |
| Jan 21, 2025 | 13.96 | 14.23 | 13.84 | 14.21 | 0.01 | 0.07% | 155,716 |
| Jan 17, 2025 | 13.99 | 14.32 | 13.79 | 14.20 | 0.88 | 6.61% | 106,735 |
| Jan 16, 2025 | 13.71 | 13.71 | 13.00 | 13.32 | -0.53 | -3.83% | 161,538 |
| Jan 15, 2025 | 14.07 | 14.37 | 13.70 | 13.85 | -1.16 | -7.73% | 155,447 |
| Jan 14, 2025 | 15.11 | 15.29 | 14.87 | 15.01 | 0.50 | 3.45% | 37,700 |
| Jan 13, 2025 | 14.65 | 14.66 | 14.16 | 14.51 | -0.52 | -3.46% | 99,612 |
| Jan 10, 2025 | 15.07 | 15.21 | 14.93 | 15.03 | -0.20 | -1.31% | 44,905 |
| Jan 8, 2025 | 15.35 | 15.36 | 15.08 | 15.23 | 0.06 | 0.40% | 62,623 |
| Jan 7, 2025 | 15.50 | 15.71 | 15.01 | 15.17 | -0.64 | -4.05% | 89,717 |
| Jan 6, 2025 | 15.83 | 16.18 | 15.62 | 15.81 | 0.82 | 5.47% | 159,696 |
| Jan 3, 2025 | 15.02 | 15.29 | 14.76 | 14.99 | -0.09 | -0.60% | 81,105 |
| Jan 2, 2025 | 15.14 | 15.30 | 14.91 | 15.08 | 0.67 | 4.65% | 107,314 |
| Dec 31, 2024 | 14.42 | 14.57 | 14.28 | 14.41 | 0.05 | 0.35% | 39,400 |
| Dec 30, 2024 | 14.23 | 14.49 | 14.16 | 14.36 | 0.09 | 0.63% | 79,242 |
| Dec 27, 2024 | 14.40 | 14.40 | 14.19 | 14.27 | -0.20 | -1.38% | 34,629 |
| Dec 26, 2024 | 14.30 | 14.47 | 14.25 | 14.47 | 0.17 | 1.19% | 16,740 |
| Dec 24, 2024 | 14.35 | 14.35 | 14.23 | 14.30 | 0.05 | 0.35% | 12,535 |
| Dec 23, 2024 | 14.04 | 14.27 | 14.01 | 14.25 | -0.06 | -0.42% | 54,400 |
| Dec 20, 2024 | 14.40 | 14.56 | 14.00 | 14.31 | -0.30 | -2.05% | 81,500 |
| Dec 19, 2024 | 14.64 | 14.88 | 14.57 | 14.61 | 0.13 | 0.90% | 35,600 |
| Dec 18, 2024 | 14.72 | 14.90 | 14.32 | 14.48 | -0.38 | -2.56% | 94,184 |
| Dec 17, 2024 | 14.77 | 14.93 | 14.59 | 14.86 | -0.04 | -0.27% | 75,031 |