HUTCHMED (China) Limited (HCM)
NASDAQ: HCM
· Real-Time Price · USD
15.69
-0.10 (-0.63%)
At close: Sep 26, 2025, 1:10 PM
HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 15.90 | 15.90 | 15.74 | 15.79 | 15.79 | -0.57% | 40,817 |
| Sep 24, 2025 | 16.13 | 16.15 | 15.86 | 15.88 | 15.88 | -0.69% | 24,748 |
| Sep 23, 2025 | 16.26 | 16.35 | 15.94 | 15.99 | 15.99 | -4.02% | 49,549 |
| Sep 22, 2025 | 16.69 | 16.99 | 16.62 | 16.66 | 16.66 | -2.23% | 96,900 |
| Sep 19, 2025 | 17.29 | 17.29 | 17.02 | 17.04 | 17.04 | -2.35% | 31,203 |
| Sep 18, 2025 | 17.35 | 17.62 | 17.35 | 17.45 | 17.45 | -0.17% | 28,225 |
| Sep 17, 2025 | 17.65 | 17.70 | 17.41 | 17.48 | 17.48 | 0.23% | 79,200 |
| Sep 16, 2025 | 17.35 | 17.74 | 17.18 | 17.44 | 17.44 | -0.57% | 50,700 |
| Sep 15, 2025 | 17.66 | 17.79 | 17.52 | 17.54 | 17.54 | -2.18% | 47,300 |
| Sep 12, 2025 | 17.65 | 18.30 | 17.65 | 17.93 | 17.93 | 9.53% | 92,800 |
| Sep 11, 2025 | 16.00 | 16.47 | 16.00 | 16.37 | 16.37 | 4.20% | 50,600 |
| Sep 10, 2025 | 16.08 | 16.08 | 15.51 | 15.71 | 15.71 | -2.12% | 75,500 |
| Sep 9, 2025 | 16.11 | 16.16 | 16.00 | 16.05 | 16.05 | -0.37% | 19,547 |
| Sep 8, 2025 | 16.28 | 16.28 | 16.01 | 16.11 | 16.11 | 0.88% | 23,346 |
| 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 |