Canada markets closed

HUTCHMED (China) Limited (HCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.81-0.68 (-3.49%)
At close: 04:00PM EDT
18.81 +0.01 (+0.05%)
After hours: 04:00PM EDT
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202419.1819.1818.5718.8118.81111,600
Oct 14, 202419.5819.5819.2519.4919.4975,400
Oct 11, 202419.7719.8019.2719.4919.4960,900
Oct 10, 202420.1420.3819.5119.9119.91107,300
Oct 09, 202419.9420.1419.7720.0820.0888,200
Oct 08, 202420.4220.8620.3820.6120.61142,100
Oct 07, 202421.0221.2020.5720.9620.96132,700
Oct 04, 202421.1021.1620.5221.0121.01339,800
Oct 03, 202419.9020.0519.5719.9519.9598,400
Oct 02, 202420.5021.1020.4220.8220.82323,800
Oct 01, 202419.6920.0119.3620.0020.00165,600
Sept 30, 202420.0020.0019.1319.5319.53231,400
Sept 27, 202419.1319.4418.8619.0419.04120,000
Sept 26, 202418.0418.5118.0418.4218.4286,800
Sept 25, 202417.6717.7717.4417.4917.4989,400
Sept 24, 202417.0117.4816.9817.3517.3592,000
Sept 23, 202417.0017.0916.5016.5016.5074,100
Sept 20, 202417.2717.4817.1317.3817.38103,900
Sept 19, 202416.8017.1916.8016.8116.8140,400
Sept 18, 202416.3916.4716.1916.3216.3240,300
Sept 17, 202416.5016.6416.2516.3016.3028,700
Sept 16, 202417.1217.1216.4816.5316.5363,800
Sept 13, 202417.2017.4917.2017.2917.2964,500
Sept 12, 202416.7516.9416.6016.6816.6834,000
Sept 11, 202416.5016.8416.5016.8116.8167,400
Sept 10, 202416.7517.6915.8216.0316.03118,200
Sept 09, 202417.3817.5417.2517.2917.2937,400
Sept 06, 202417.5617.5617.2617.3817.3842,500
Sept 05, 202417.7518.1317.6417.6517.6565,700
Sept 04, 202417.5517.7617.2417.4217.4274,800
Sept 03, 202417.2017.9317.2017.4417.4487,900
Aug 30, 202417.6317.6517.4217.4517.4581,100
Aug 29, 202417.7417.9117.6717.7617.7635,400
Aug 28, 202417.3017.7217.2717.3017.3044,200
Aug 27, 202417.3717.7317.0117.3217.3237,100
Aug 26, 202417.3117.7217.1517.1717.1756,500
Aug 23, 202417.5317.7416.9817.2617.2669,000
Aug 22, 202418.1618.1617.7117.8917.8963,200
Aug 21, 202418.1618.1717.8817.9317.9373,200
Aug 20, 202418.2318.2417.6917.9717.97120,300
Aug 19, 202418.5518.6418.3518.4718.47113,000
Aug 16, 202419.0019.0018.2618.4718.47135,600
Aug 15, 202419.6619.7019.4019.6519.65102,800
Aug 14, 202419.8819.8818.9419.1119.11120,100
Aug 13, 202420.4120.4119.8520.3120.3149,100
Aug 12, 202420.0320.5519.8620.3020.3079,600
Aug 09, 202419.8520.5119.7119.8719.8747,900
Aug 08, 202419.5019.9719.4519.8519.85111,700
Aug 07, 202420.2020.2019.5119.6319.6373,000
Aug 06, 202419.6820.5319.6120.2220.22195,600
Aug 05, 202417.7518.2917.7118.2318.23158,500
Aug 02, 202418.5219.4417.8418.1318.13578,100
Aug 01, 202418.9018.9018.1818.4818.48119,100
Jul 31, 202418.8019.7318.5919.4419.4497,300
Jul 30, 202418.2518.2517.8018.0018.00586,400
Jul 29, 202418.6118.7518.1618.2818.2837,900
Jul 26, 202418.0118.5618.0118.5618.5629,900
Jul 25, 202418.2018.2817.8518.0118.0190,200
Jul 24, 202418.8019.1018.5318.7418.7484,100
Jul 23, 202418.9319.1718.7418.9018.9075,000
Jul 22, 202419.6320.3419.6320.2220.22102,700
Jul 19, 202419.0719.1418.8418.9418.9442,000
Jul 18, 202419.3019.3519.0319.1919.1966,000
Jul 17, 202418.7219.3718.7219.1319.13158,200
Jul 16, 202418.7018.8118.3518.6518.65458,000
Jul 15, 202419.0619.4018.6818.7018.70152,600
Jul 12, 202418.7219.6018.7219.4019.40661,500
Jul 11, 202417.3718.1217.3617.7817.78373,800
Jul 10, 202417.0017.1916.2916.6516.65485,400
Jul 09, 202416.8017.4316.6516.8516.85291,100
Jul 08, 202417.4017.4716.6416.7016.70170,300
Jul 05, 202418.4018.5618.1618.4618.46168,700
Jul 03, 202417.3917.6717.2817.5217.5263,900
Jul 02, 202417.3417.3417.1717.2217.2265,900
Jul 01, 202417.3417.8017.3017.5617.5686,300
Jun 28, 202417.5317.6617.0517.1217.1236,500
Jun 27, 202417.6117.6417.4117.4417.4452,800
Jun 26, 202417.8318.0017.6717.8217.8214,300
Jun 25, 202418.0118.3117.7717.8217.8222,600
Jun 24, 202418.1118.2918.0018.0118.0138,300
Jun 21, 202417.4318.1517.4317.9317.9369,100
Jun 20, 202417.7017.7017.2417.2617.2652,800
Jun 18, 202417.9117.9917.6517.8117.8135,500
Jun 17, 202418.0318.0317.8217.8817.8847,800
Jun 14, 202418.3718.4518.0118.1218.1239,200
Jun 13, 202418.6818.8818.3218.6418.64177,500
Jun 12, 202417.9318.0717.8017.9217.92431,600
Jun 11, 202417.9218.1817.6817.9117.9130,000
Jun 10, 202417.3218.2717.3218.0818.08219,600
Jun 07, 202417.8018.3417.4517.7617.76112,200
Jun 06, 202418.7718.7718.2018.4418.44134,100
Jun 05, 202418.9819.0218.8118.9218.9238,100
Jun 04, 202418.3018.9018.1318.8818.88141,600
Jun 03, 202418.6018.6017.1717.7317.73157,700
May 31, 202418.6918.9618.3118.5318.5362,500
May 30, 202418.6018.8918.4818.8518.8547,400
May 29, 202418.6618.7918.5018.6618.6643,700
May 28, 202418.4719.2318.4519.1519.15198,900
May 24, 202418.1118.8618.1118.7318.7392,600
May 23, 202418.0019.0618.0018.7218.72172,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...