Canada markets open in 1 hour 6 minutes

HUTCHMED (China) Limited (HCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.00+1.57 (+11.69%)
At close: 04:00PM EDT
14.37 -0.63 (-4.20%)
After hours: 07:52PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 202314.1315.1214.1015.0015.00281,200
Mar 20, 202313.6014.1313.3313.4313.43199,400
Mar 17, 202314.6414.7314.2214.4814.4892,200
Mar 16, 202314.6014.9814.3514.8414.8490,300
Mar 15, 202314.5014.8814.1414.8014.80176,400
Mar 14, 202313.8014.5913.7314.4814.48182,500
Mar 13, 202313.7213.7412.9313.5013.50324,500
Mar 10, 202314.8715.0313.9814.2014.20186,200
Mar 09, 202313.8515.6613.8515.1115.11486,900
Mar 08, 202315.7315.9613.2513.5713.571,115,300
Mar 07, 202316.7016.9715.9616.5316.53629,800
Mar 06, 202317.4517.4516.8116.9916.99282,900
Mar 03, 202317.2517.4916.8017.4217.42122,700
Mar 02, 202317.2617.6117.2217.3517.35173,900
Mar 01, 202317.3417.5016.9917.1417.14179,800
Feb 28, 202316.5016.9816.1616.5516.55201,400
Feb 27, 202316.1416.1415.7115.7115.71117,900
Feb 24, 202315.5516.0215.5515.7615.76107,200
Feb 23, 202316.1516.1515.6115.7615.7692,900
Feb 22, 202315.6316.0815.6215.8715.8776,700
Feb 21, 202315.6716.2015.5515.7515.75230,800
Feb 17, 202315.9716.3915.8016.0016.00139,500
Feb 16, 202316.0816.7516.0816.2516.25147,000
Feb 15, 202316.4216.6316.1816.4616.46100,000
Feb 14, 202316.3416.8616.2116.7116.71183,600
Feb 13, 202316.4016.9816.0216.8816.88137,700
Feb 10, 202317.0017.1116.2916.7716.77282,100
Feb 09, 202318.4818.7518.1718.3518.35237,100
Feb 08, 202318.2018.5517.9918.2718.27196,200
Feb 07, 202318.5118.6318.0718.3718.3772,400
Feb 06, 202318.3618.6817.7618.2618.26260,100
Feb 03, 202319.3720.0019.0219.1719.17173,900
Feb 02, 202319.2119.7219.1019.6519.65522,300
Feb 01, 202318.6818.9318.1018.7518.75449,700
Jan 31, 202317.1518.0617.0118.0218.02317,100
Jan 30, 202318.8518.8917.5717.6917.69421,900
Jan 27, 202319.7520.0819.4819.8719.87375,900
Jan 26, 202319.3521.2819.0619.8319.83351,900
Jan 25, 202317.5318.7417.5318.6918.69440,000
Jan 24, 202317.7618.0317.5117.6717.67222,700
Jan 23, 202319.1019.2917.4218.3518.35546,200
Jan 20, 202317.2317.6416.9017.3217.32104,700
Jan 19, 202317.0817.3716.8517.0717.0796,600
Jan 18, 202316.8817.6416.7717.0517.05240,000
Jan 17, 202317.2717.2716.0816.6616.66248,100
Jan 13, 202317.6018.0017.4717.6717.67786,900
Jan 12, 202316.9316.9716.4316.9416.94166,600
Jan 11, 202317.1518.0016.6516.9816.98249,200
Jan 10, 202317.3017.8016.7817.2117.21363,200
Jan 09, 202317.5517.8316.9517.0817.08218,300
Jan 06, 202316.5717.0616.1416.7816.78100,600
Jan 05, 202317.3817.3816.2316.7316.73248,100
Jan 04, 202317.0518.2617.0518.2318.23313,100
Jan 03, 202315.6216.8915.6016.3816.38441,500
Dec 30, 202215.1415.2514.5314.7814.78181,900
Dec 29, 202214.9315.6414.8115.5115.51173,100
Dec 28, 202214.7715.7814.6214.6714.67585,800
Dec 27, 202214.0014.5013.8414.3714.37189,600
Dec 23, 202214.9015.0113.8614.0314.03123,100
Dec 22, 202214.9214.9214.2114.4714.47151,700
Dec 21, 202213.9115.0113.8014.7014.70398,200
Dec 20, 202212.9513.3812.9513.2513.25299,800
Dec 19, 202213.5513.5512.5113.1113.11352,100
Dec 16, 202213.7514.0513.5013.7713.77450,100
Dec 15, 202213.9114.0413.4613.8313.83357,300
Dec 14, 202214.1314.5714.1314.3614.36454,100
Dec 13, 202214.4014.8414.1014.2714.27624,700
Dec 12, 202213.6014.0913.5613.7513.75452,800
Dec 09, 202213.8414.0013.3513.5913.59487,400
Dec 08, 202213.0014.2512.9214.0014.00942,000
Dec 07, 202212.8012.8011.9712.4012.40615,700
Dec 06, 202213.4013.4913.0913.2813.28660,400
Dec 05, 202213.9414.2713.5713.7113.71574,500
Dec 02, 202213.2013.6912.9313.5013.501,312,800
Dec 01, 202213.4013.9312.5612.9512.951,208,500
Nov 30, 202213.2613.4011.9712.1312.1311,385,600
Nov 29, 202212.1313.0212.0912.9712.971,129,900
Nov 28, 202211.0012.6111.0011.8911.89708,500
Nov 25, 202210.4210.9210.3510.7110.71384,800
Nov 23, 202210.2110.7710.1410.4510.45559,300
Nov 22, 202210.2410.279.7610.0510.05337,100
Nov 21, 202210.6010.7810.1010.4910.49397,600
Nov 18, 202210.9911.0510.5310.7710.77384,600
Nov 17, 202210.9611.3010.7611.1911.19605,300
Nov 16, 202211.5611.6911.2011.2711.27579,600
Nov 15, 202211.4011.8911.2711.5411.54670,300
Nov 14, 202211.0511.6710.8110.9810.98737,700
Nov 11, 20229.9710.009.489.909.90504,600
Nov 10, 20229.7610.039.509.529.52260,300
Nov 09, 20229.439.619.029.059.05249,400
Nov 08, 20229.8810.109.519.719.71470,100
Nov 07, 20229.4610.679.4410.2610.26599,500
Nov 04, 20229.059.338.758.868.86234,600
Nov 03, 20228.468.848.428.538.53303,500
Nov 02, 20228.799.058.638.668.66297,000
Nov 01, 20229.309.388.568.608.60213,800
Oct 31, 20228.709.118.528.848.84355,800
Oct 28, 20228.238.758.158.628.62504,200
Oct 27, 20228.528.968.148.658.65334,500
Oct 26, 20227.748.937.688.768.76540,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...