Canada markets close in 4 hours 11 minutes

HUTCHMED (China) Limited (HCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.35+0.59 (+3.14%)
As of 11:46AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202419.3519.4919.0119.3519.3535,390
May 01, 202418.3118.9618.3118.7618.7630,300
Apr 30, 202418.6018.8918.4018.5118.5154,100
Apr 29, 202419.3019.4118.6018.9118.91267,600
Apr 26, 202418.9918.9917.4618.1618.16185,400
Apr 25, 202418.6619.2318.5418.9918.99119,100
Apr 24, 202418.6618.7318.1018.4118.4157,800
Apr 23, 202417.6418.4617.6418.2518.25121,700
Apr 22, 202416.7817.0216.6916.9416.94148,800
Apr 19, 202416.3116.5316.2116.5016.5061,000
Apr 18, 202416.3416.5316.0716.3616.36188,000
Apr 17, 202416.7817.1316.2216.4516.45295,200
Apr 16, 202416.9816.9816.4516.6816.68107,400
Apr 15, 202417.7417.8217.4417.6617.6662,800
Apr 12, 202417.8818.1017.6817.8817.8892,800
Apr 11, 202418.0018.1417.9218.0918.09126,700
Apr 10, 202417.5617.7117.3117.6317.6383,500
Apr 09, 202418.0018.0517.3317.9417.94360,000
Apr 08, 202416.6517.2216.6516.8716.8778,300
Apr 05, 202416.6716.6716.1916.3616.3651,400
Apr 04, 202417.0817.3216.7716.8716.8785,600
Apr 03, 202417.0017.1216.8316.9316.93188,600
Apr 02, 202416.7316.9816.4016.7216.72128,900
Apr 01, 202416.8216.8216.6316.7716.7738,100
Mar 28, 202416.9317.0516.6916.8016.8062,100
Mar 27, 202416.6516.9216.5516.8516.85144,900
Mar 26, 202417.0817.0816.4916.6516.65121,700
Mar 25, 202416.6917.2116.6716.8116.81104,500
Mar 22, 202416.5116.6716.1416.3916.39329,300
Mar 21, 202416.8617.6716.6617.2717.27584,600
Mar 20, 202416.8917.4716.7617.3417.34110,100
Mar 19, 202417.2717.3416.5717.0917.09266,000
Mar 18, 202417.6817.6817.0117.1317.13137,100
Mar 15, 202417.4617.9417.4617.6117.61144,500
Mar 14, 202417.2617.2916.3016.7816.78245,600
Mar 13, 202418.5019.4018.2518.5618.56633,700
Mar 12, 202416.0316.8015.9316.3316.33207,300
Mar 11, 202415.0615.2814.8214.9614.9642,800
Mar 08, 202414.9015.2214.7314.8714.8759,900
Mar 07, 202414.7414.8714.2914.5214.52101,100
Mar 06, 202414.7915.4114.6814.9014.90182,100
Mar 05, 202414.5014.5013.6413.8313.83145,700
Mar 04, 202415.4015.4114.6215.1215.1281,700
Mar 01, 202415.3015.6315.0215.1515.1571,000
Feb 29, 202415.3815.5915.0515.1115.1179,600
Feb 28, 202415.9416.1115.1315.2115.2166,800
Feb 27, 202415.8016.3015.5015.9915.9957,700
Feb 26, 202415.5515.6915.2515.6415.6447,700
Feb 23, 202415.6915.8115.3715.7215.7246,200
Feb 22, 202414.9516.2014.9515.6615.66116,400
Feb 21, 202414.5714.7614.3914.4814.4874,100
Feb 20, 202414.6614.7314.2814.4114.4187,200
Feb 16, 202414.2214.7314.1814.5914.5966,600
Feb 15, 202413.5314.0613.4513.6713.6755,400
Feb 14, 202413.4013.7713.0813.5313.53172,400
Feb 13, 202413.7914.4213.7714.0114.0193,700
Feb 12, 202414.0114.2813.9114.1214.1252,600
Feb 09, 202413.8914.0813.8214.0114.0120,200
Feb 08, 202413.8514.1013.7613.9313.9370,800
Feb 07, 202413.5113.7613.3413.7013.70209,300
Feb 06, 202413.3513.8413.1413.5113.5194,900
Feb 05, 202412.3412.3411.9312.0812.0838,600
Feb 02, 202412.5412.5412.2212.3612.36134,100
Feb 01, 202412.7513.3012.7512.9312.9383,900
Jan 31, 202412.5912.8312.4212.5012.5065,300
Jan 30, 202412.8212.9012.5012.6712.6781,700
Jan 29, 202413.0713.0712.7212.9312.93288,500
Jan 26, 202413.2613.3712.9313.1413.14108,800
Jan 25, 202413.7214.0413.7213.8513.8578,100
Jan 24, 202414.0414.0813.4013.5513.5580,400
Jan 23, 202413.6014.2313.4413.8713.87184,400
Jan 22, 202413.3913.6312.9913.2013.20286,200
Jan 19, 202414.4614.6114.0414.2714.27115,200
Jan 18, 202415.1015.3815.0515.2815.2833,200
Jan 17, 202415.5115.5114.8015.0315.0383,400
Jan 16, 202416.2316.3415.8415.9815.9843,800
Jan 12, 202416.4816.6116.2316.4716.4779,000
Jan 11, 202416.6416.7916.3916.6116.6162,700
Jan 10, 202416.1016.1215.8516.0916.0926,300
Jan 09, 202415.8516.1615.8116.0616.0649,900
Jan 08, 202415.7816.1215.7116.0316.0351,300
Jan 05, 202417.0017.0016.3516.4616.4680,800
Jan 04, 202417.1117.3517.1117.2317.2347,500
Jan 03, 202417.3517.4017.1017.2317.2341,700
Jan 02, 202417.7017.8017.3517.5117.5168,300
Dec 29, 202317.7518.3017.6818.1118.1193,000
Dec 28, 202317.9217.9517.4717.6317.6392,800
Dec 27, 202317.1217.6117.1217.5117.5197,400
Dec 26, 202316.9517.2316.7816.8516.8557,000
Dec 22, 202316.9817.1616.7516.8516.8570,700
Dec 21, 202316.8817.1116.8116.9816.98169,700
Dec 20, 202317.4017.5116.8216.8316.83106,900
Dec 19, 202318.0018.1517.5217.8717.8787,600
Dec 18, 202318.5118.7517.8418.0318.03187,800
Dec 15, 202319.6419.7419.1419.3219.3264,900
Dec 14, 202319.3219.8119.2819.5219.52153,000
Dec 13, 202318.7919.5218.6019.4319.4379,900
Dec 12, 202318.5919.3918.5919.2819.2892,700
Dec 11, 202318.6218.6418.3118.5018.5050,200
Dec 08, 202318.8018.8318.4118.8018.80102,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...