Canada markets close in 6 hours 19 minutes

HUTCHMED (China) Limited (HCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.42+0.21 (+1.38%)
As of 09:41AM EST. Market open.
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202415.3815.4515.3615.4215.424,585
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
Dec 07, 202318.5519.0518.5318.8818.88138,100
Dec 06, 202317.7118.1917.7118.0318.0386,100
Dec 05, 202317.7117.8917.4617.8317.83176,700
Dec 04, 202318.4118.4117.6817.9217.92122,900
Dec 01, 202318.0718.5718.0618.5618.56118,300
Nov 30, 202319.0419.5218.8419.2819.28108,600
Nov 29, 202319.0019.0018.5718.7818.78142,600
Nov 28, 202319.4019.6919.2819.3619.36151,600
Nov 27, 202319.1419.4218.9919.1019.1095,900
Nov 24, 202319.2119.6818.9519.2519.25219,900
Nov 22, 202318.1618.7718.0118.2418.2457,900
Nov 21, 202318.4018.4618.0718.1618.1649,900
Nov 20, 202318.2418.8118.2418.5418.5467,400
Nov 17, 202318.1018.7718.0718.6218.62210,800
Nov 16, 202318.0318.1017.3517.5717.57296,800
Nov 15, 202318.6019.1118.6018.7118.71123,300
Nov 14, 202319.5219.5218.9219.0419.04203,300
Nov 13, 202318.5018.7018.1218.5218.52157,400
Nov 10, 202318.6519.2518.4019.0219.02164,300
Nov 09, 202319.1719.3017.8518.0918.09314,900
Nov 08, 202319.6019.6219.2319.5019.50312,700
Nov 07, 202319.7019.8019.3819.7419.74255,500
Nov 06, 202320.1420.1419.6619.6919.69237,500
Nov 03, 202319.9319.9919.5019.7019.70348,100
Nov 02, 202319.8220.0019.3219.5519.55149,600
Nov 01, 202319.6619.7719.0319.5019.50372,400
Oct 31, 202319.8619.9719.0919.4819.48181,100
Oct 30, 202319.9720.7319.8120.2320.23289,300
Oct 27, 202318.4018.7618.2518.4718.47209,900
Oct 26, 202317.5417.5416.8317.0017.00124,500
Oct 25, 202317.3017.5617.1317.5517.55192,100
Oct 24, 202317.1617.8516.8917.7317.73350,100
Oct 23, 202316.8217.0316.2116.7316.73104,400
Oct 20, 202317.2817.4616.7716.9116.9153,900
Oct 19, 202316.9517.4516.9517.2817.28150,900
Oct 18, 202317.6917.6916.5416.8216.82126,100
Oct 17, 202318.5318.5317.9018.2618.2666,700
Oct 16, 202318.6119.0118.2718.7818.7879,000
Oct 13, 202317.9018.8917.8018.6718.67210,300
Oct 12, 202317.6917.9017.4017.7017.70144,200
Oct 11, 202316.7018.2016.7017.5117.51152,900
Oct 10, 202316.3016.3516.1216.2516.2559,600
Oct 09, 202316.4216.8716.4216.5816.5848,600
Oct 06, 202316.3017.2216.3016.7716.7770,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...