HUTCHMED (China) Limited - HCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.14	14.95	14.95	15.14	14.88	14,245
November 06, 2025	15.57	15.45	15.45	15.6	15.36	29,328
November 05, 2025	15.75	15.57	15.57	15.75	15.5	16,800
November 04, 2025	15.55	15.44	15.44	15.77	15.44	55,900
November 03, 2025	14.79	15.31	15.31	15.48	14.74	58,133
October 31, 2025	14.58	14.68	14.68	14.82	14.53	59,230
October 30, 2025	14.48	14.43	14.43	14.77	14.4	22,405
October 29, 2025	14.86	14.71	14.71	14.86	14.58	27,109
October 28, 2025	14.67	14.67	14.67	14.83	14.55	25,827
October 27, 2025	14.81	14.86	14.86	14.99	14.64	28,126
October 24, 2025	14.85	14.76	14.76	15.05	14.6	31,200
October 23, 2025	15.03	15.04	15.04	15.11	14.9	52,200
October 22, 2025	15.15	15.11	15.11	15.26	15.07	14,242
October 21, 2025	15.24	15.2	15.2	15.34	15.09	21,100
October 20, 2025	15.09	15.1	15.1	15.28	14.86	58,822
October 17, 2025	15.19	15.14	15.14	15.29	15.01	22,900
October 16, 2025	15.57	15.4	15.4	15.67	15.3	36,500
October 15, 2025	15.33	15.39	15.39	15.55	15.31	32,247
October 14, 2025	14.99	15.11	15.11	15.26	14.99	23,717
October 13, 2025	15.36	15.39	15.39	15.5	15.36	23,300
October 10, 2025	15.87	15.08	15.08	16.02	15	59,200
October 09, 2025	16.28	16.02	16.02	16.33	16.02	14,018
October 08, 2025	16.14	16.39	16.39	16.4	16.13	17,300
October 07, 2025	16.23	15.98	15.98	16.39	15.96	66,867
October 06, 2025	16.12	16.21	16.21	16.37	16	49,700
October 03, 2025	16.15	16.09	16.09	16.28	15.98	68,458
October 02, 2025	16.16	16.12	16.12	16.35	15.93	146,400
October 01, 2025	15.85	15.96	15.96	16	15.71	84,220
September 30, 2025	15.66	15.75	15.75	15.89	15.66	41,413
September 29, 2025	15.77	15.66	15.66	15.78	15.5	30,900
September 26, 2025	15.72	15.64	15.64	15.72	15.52	25,200
September 25, 2025	15.9	15.79	15.79	15.9	15.74	40,817
September 24, 2025	16.13	15.88	15.88	16.15	15.86	24,748
September 23, 2025	16.26	15.99	15.99	16.35	15.94	49,500
September 22, 2025	16.69	16.66	16.66	16.99	16.62	96,900
September 19, 2025	17.29	17.04	17.04	17.29	17.02	31,203
September 18, 2025	17.35	17.45	17.45	17.62	17.35	28,200
September 17, 2025	17.65	17.48	17.48	17.69	17.41	79,200
September 16, 2025	17.35	17.44	17.44	17.74	17.18	50,700
September 15, 2025	17.66	17.54	17.54	17.78	17.52	47,300
September 12, 2025	17.65	17.93	17.93	18.3	17.65	92,800
September 11, 2025	16	16.37	16.37	16.47	16	50,600
September 10, 2025	16.08	15.71	15.71	16.08	15.51	75,500
September 09, 2025	16.11	16.05	16.05	16.16	16	19,547
September 08, 2025	16.28	16.11	16.11	16.28	16.01	23,346
September 05, 2025	15.72	15.97	15.97	16.11	15.72	68,834
September 04, 2025	15.1	14.84	14.84	15.1	14.69	78,372
September 03, 2025	15.21	15.27	15.27	15.5	15.21	50,024
September 02, 2025	15.09	15.32	15.32	15.35	15.09	96,554
August 29, 2025	14.92	15.01	15.01	15.11	14.92	50,300
August 28, 2025	14.95	14.83	14.83	14.95	14.75	45,120
August 27, 2025	15.03	14.96	14.96	15.14	14.88	84,645
August 26, 2025	15.69	15.63	15.63	15.82	15.61	75,815
August 25, 2025	16.09	15.93	15.93	16.09	15.81	50,300
August 22, 2025	16.06	16.11	16.11	16.3	16.01	62,441
August 21, 2025	16	16.11	16.11	16.25	15.99	28,800
August 20, 2025	16	15.88	15.88	16.06	15.69	59,324
August 19, 2025	16.24	16.21	16.21	16.43	16.07	57,601
August 18, 2025	16.45	16.43	16.43	16.57	16.33	17,598
August 15, 2025	16.15	16.45	16.45	16.55	16.13	34,100

HUTCHMED (China) Limited (HCM) NASDAQ