Canada markets closed

HUTCHMED (China) Limited (HCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.56+0.55 (+3.05%)
At close: 04:00PM EDT
18.00 -0.56 (-3.02%)
After hours: 07:16PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 22, 202419.9620.1719.6019.6819.6844,400
May 21, 202420.0020.0919.6819.9019.9062,600
May 20, 202420.0420.2720.0120.0920.0973,300
May 17, 202420.5020.5020.0620.1720.1748,100
May 16, 202420.5621.0520.4920.9620.96119,500
May 15, 202421.5021.5621.3221.5521.55147,600
May 14, 202421.7921.7921.3021.4021.4083,800
May 13, 202421.8221.8721.4221.7821.78121,200
May 10, 202421.6021.9221.5521.7521.75316,300
May 09, 202420.7121.2020.4920.8220.82272,800
May 08, 202419.2019.5119.1919.4719.4776,900
May 07, 202419.5819.6219.0619.4519.45105,000
May 06, 202419.8719.9819.5919.8219.82205,400
May 03, 202419.5419.5419.0019.1519.15155,200
May 02, 202419.3519.5819.0119.5619.56120,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...