Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

HUTCHMED (China) Limited HCM

Full chart Compare
Set alert

Price alert · HCM

All alert types
14.90 USD +0.05 (+0.34%)

Regular-session close

14.90 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

14.72 Day range 14.99
9.99 52-week range 16.05
YTD
+11.78%
1 year
-1.84%

HCM price history

HCM daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202614.9414.9914.7214.90+0.05+0.34%22,857
Nov 12, 202614.9915.0014.8114.85-0.23-1.53%24,800
Nov 11, 202615.1715.2014.8115.08-0.30-1.95%32,000
Nov 10, 202615.4415.4815.2915.38+0.06+0.39%14,000
Nov 9, 202615.2915.4215.1815.32+0.16+1.06%59,200
Nov 6, 202614.4415.3114.4415.16+0.96+6.76%157,300
Nov 5, 202614.5014.6913.9814.20+0.28+2.01%93,100
Nov 4, 202613.8214.1813.6913.92+0.84+6.42%101,700
Nov 3, 202613.2513.2513.0213.08-0.19-1.43%28,800
Nov 2, 202613.2313.4613.2013.27+0.12+0.91%48,000
Oct 30, 202613.3513.4113.1413.15-0.44-3.24%33,500
Oct 29, 202613.3613.6713.3613.59+0.27+2.03%33,900
Oct 28, 202613.4513.4913.1213.32-0.48-3.48%37,400
Oct 27, 202614.1014.1013.5213.80-0.47-3.29%51,500
Oct 26, 202614.3414.4214.2514.27-0.09-0.63%19,100
Oct 23, 202614.3614.8014.2614.36+0.08+0.56%23,400
Oct 22, 202614.2614.4614.2214.28-0.09-0.63%23,400
Oct 21, 202614.7014.7414.3714.37-0.37-2.51%72,400
Oct 20, 202614.6914.9414.6214.74+0.56+3.95%50,900
Oct 19, 202614.0814.4014.0114.18+0.13+0.93%28,400
Oct 16, 202614.1514.2814.0514.05+0.11+0.79%22,400
Oct 15, 202613.5213.9513.5213.94+0.46+3.41%51,900
Oct 14, 202613.5113.9913.4713.48-0.02-0.15%81,800
Oct 13, 202613.5213.5813.2813.50-0.18-1.32%37,000
Oct 12, 202614.0014.0013.5813.68-0.42-2.98%43,800
Oct 9, 202613.7414.1013.7414.10+0.43+3.15%50,100
Oct 8, 202613.8713.8713.5113.67-0.61-4.27%45,100
Oct 7, 202614.2914.3514.0614.28-0.32-2.19%58,000
Oct 6, 202614.5514.7414.5414.60+0.29+2.03%68,500
Oct 5, 202614.1414.3413.9014.31+0.11+0.77%65,100
Oct 2, 202614.3114.3414.1014.20-0.37-2.54%45,700
Oct 1, 202614.6314.8014.5714.57-0.06-0.41%71,000
Sep 30, 202614.4514.9314.4514.63+0.48+3.39%78,100
Sep 29, 202614.1914.2914.0314.15+0.02+0.14%46,200
Sep 28, 202613.9314.2213.9314.13+0.19+1.36%29,700
Sep 25, 202614.0614.1413.9113.94+0.04+0.29%71,300
Sep 24, 202613.9714.0813.8113.90-0.47-3.27%44,300
Sep 23, 202614.1314.4314.1014.37+0.30+2.13%117,600
Sep 22, 202614.1714.2314.0114.07-0.41-2.83%37,000
Sep 21, 202614.0614.5514.0614.48+0.81+5.93%113,600
Sep 18, 202613.6813.7713.5713.67-0.15-1.09%15,800
Sep 17, 202613.6013.8913.6013.82+0.36+2.67%35,100
Sep 16, 202613.6213.6213.3813.46-0.33-2.39%31,200
Sep 15, 202613.6813.7913.5913.79+0.13+0.95%68,800
Sep 14, 202613.3513.7113.3513.66+0.84+6.55%114,600
Sep 11, 202613.0613.0612.7912.82-0.30-2.29%82,700
Sep 10, 202613.3513.3513.0913.12-0.45-3.32%45,200
Sep 9, 202613.9113.9113.5113.57-0.31-2.23%95,000
Sep 8, 202614.0014.0513.7013.88-0.21-1.49%109,100
Sep 4, 202614.2514.3214.0614.09-0.02-0.14%150,500
Sep 3, 202613.6014.2313.5114.11+2.07+17.19%510,900
Sep 2, 202611.9512.1511.9512.04+0.13+1.09%62,200
Sep 1, 202612.1412.1411.8011.91-0.21-1.73%74,500
Aug 31, 202612.4412.4412.0812.12-0.26-2.10%69,200
Aug 28, 202612.4012.4812.3412.38-0.03-0.24%59,100
Aug 27, 202612.3112.4512.3112.41+0.06+0.49%89,100
Aug 26, 202612.4112.5612.3412.35+0.09+0.73%62,700
Aug 25, 202612.1812.3012.1612.26+0.08+0.66%73,600
Aug 24, 202612.5812.5812.0912.18-0.45-3.56%56,400
Aug 21, 202612.5612.7012.5512.63+0.07+0.56%64,400
Aug 20, 202612.6512.6712.4712.56-0.03-0.24%49,900
Aug 19, 202612.3012.5912.3012.59-0.05-0.40%50,700
Aug 18, 202612.6012.7712.4812.64+0.08+0.64%284,800
Aug 17, 202612.6412.9012.5112.56+0.36+2.95%89,200
Aug 14, 202612.1912.2712.0812.20+0.04+0.33%13,100

65 days, newest first. Daily bars as drawn on the HCM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.