HUTCHMED (China) Limited (HCM)
NASDAQ: HCM
· Real-Time Price · USD
15.89
-0.11 (-0.69%)
At close: Aug 14, 2025, 3:59 PM
16.05
0.98%
Pre-market: Aug 15, 2025, 08:00 AM EDT
HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 17.23 | 17.23 | 15.57 | 16.31 | 16.31 | -9.04% | 116,100 |
| Aug 6, 2025 | 18.17 | 18.17 | 17.77 | 17.93 | 17.93 | -0.39% | 26,147 |
| Aug 5, 2025 | 17.87 | 18.15 | 17.74 | 18.00 | 18.00 | 4.17% | 32,600 |
| Aug 4, 2025 | 17.39 | 17.39 | 17.20 | 17.28 | 17.28 | 0.06% | 8,604 |
| Aug 1, 2025 | 17.38 | 17.38 | 16.91 | 17.27 | 17.27 | -2.87% | 46,000 |
| Jul 31, 2025 | 17.96 | 18.00 | 17.62 | 17.78 | 17.78 | -2.89% | 41,883 |
| Jul 30, 2025 | 18.79 | 18.79 | 18.20 | 18.31 | 18.31 | -4.69% | 45,100 |
| Jul 29, 2025 | 18.77 | 19.50 | 18.77 | 19.21 | 19.21 | 6.84% | 99,641 |
| Jul 28, 2025 | 17.73 | 18.18 | 17.73 | 17.98 | 17.98 | 2.10% | 32,700 |
| Jul 25, 2025 | 17.79 | 17.79 | 17.61 | 17.61 | 17.61 | -0.96% | 8,848 |
| Jul 24, 2025 | 17.59 | 18.00 | 17.59 | 17.78 | 17.78 | 1.20% | 27,900 |
| Jul 23, 2025 | 17.67 | 17.73 | 17.36 | 17.57 | 17.57 | -0.62% | 13,045 |
| Jul 22, 2025 | 17.82 | 17.82 | 17.50 | 17.68 | 17.68 | -0.34% | 30,737 |
| Jul 21, 2025 | 17.65 | 17.95 | 17.65 | 17.74 | 17.74 | 0.85% | 26,700 |
| Jul 18, 2025 | 17.79 | 17.97 | 17.58 | 17.59 | 17.59 | 0.40% | 25,725 |