HUTCHMED (China) Limited (HCM)
NASDAQ: HCM
· Real-Time Price · USD
15.97
1.13 (7.61%)
At close: Sep 05, 2025, 3:59 PM
15.97
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.72 | 16.11 | 15.72 | 15.97 | 15.97 | 7.61% | 68,834 |
| Sep 4, 2025 | 15.10 | 15.10 | 14.69 | 14.84 | 14.84 | -2.82% | 78,400 |
| Sep 3, 2025 | 15.21 | 15.50 | 15.21 | 15.27 | 15.27 | -0.33% | 50,024 |
| Sep 2, 2025 | 15.09 | 15.35 | 15.09 | 15.32 | 15.32 | 2.07% | 96,554 |
| Aug 29, 2025 | 14.92 | 15.11 | 14.92 | 15.01 | 15.01 | 1.21% | 50,300 |
| Aug 28, 2025 | 14.95 | 14.95 | 14.75 | 14.83 | 14.83 | -0.87% | 45,120 |
| Aug 27, 2025 | 15.03 | 15.14 | 14.88 | 14.96 | 14.96 | -4.29% | 84,645 |
| Aug 26, 2025 | 15.69 | 15.82 | 15.61 | 15.63 | 15.63 | -1.88% | 75,815 |
| Aug 25, 2025 | 16.09 | 16.09 | 15.81 | 15.93 | 15.93 | -1.12% | 50,300 |
| Aug 22, 2025 | 16.06 | 16.30 | 16.01 | 16.11 | 16.11 | 0.00% | 62,441 |
| Aug 21, 2025 | 16.00 | 16.25 | 15.99 | 16.11 | 16.11 | 1.45% | 28,800 |
| Aug 20, 2025 | 16.00 | 16.06 | 15.69 | 15.88 | 15.88 | -2.04% | 59,324 |
| Aug 19, 2025 | 16.24 | 16.43 | 16.07 | 16.21 | 16.21 | -1.34% | 57,601 |
| Aug 18, 2025 | 16.45 | 16.57 | 16.33 | 16.43 | 16.43 | -0.12% | 17,603 |
| Aug 15, 2025 | 16.15 | 16.55 | 16.13 | 16.45 | 16.45 | 3.65% | 34,100 |
| Aug 14, 2025 | 15.93 | 15.98 | 15.80 | 15.87 | 15.87 | -0.81% | 34,214 |
| Aug 13, 2025 | 15.86 | 16.17 | 15.86 | 16.00 | 16.00 | 4.30% | 56,747 |
| Aug 12, 2025 | 15.36 | 15.58 | 15.26 | 15.34 | 15.34 | -0.90% | 61,119 |
| Aug 11, 2025 | 15.12 | 15.50 | 15.12 | 15.48 | 15.48 | 3.20% | 51,100 |
| Aug 8, 2025 | 15.07 | 15.16 | 14.64 | 15.00 | 15.00 | -8.03% | 129,200 |