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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	15.93	15.87	15.87	15.98	15.8	34,214
August 13, 2025	15.86	16	16	16.17	15.86	56,747
August 12, 2025	15.36	15.34	15.34	15.58	15.26	61,119
August 11, 2025	15.12	15.48	15.48	15.5	15.12	51,100
August 08, 2025	15.07	15	15	15.16	14.64	129,200
August 07, 2025	17.23	16.31	16.31	17.23	15.57	116,100
August 06, 2025	18.17	17.93	17.93	18.17	17.77	26,147
August 05, 2025	17.87	18	18	18.15	17.74	32,600
August 04, 2025	17.39	17.28	17.28	17.39	17.2	8,604
August 01, 2025	17.38	17.27	17.27	17.38	16.91	46,000
July 31, 2025	17.96	17.78	17.78	18	17.62	41,883
July 30, 2025	18.79	18.31	18.31	18.79	18.2	45,100
July 29, 2025	18.77	19.21	19.21	19.5	18.77	99,641
July 28, 2025	17.73	17.98	17.98	18.18	17.73	32,700
July 25, 2025	17.79	17.61	17.61	17.79	17.61	8,848
July 24, 2025	17.59	17.78	17.78	18	17.59	27,900
July 23, 2025	17.67	17.57	17.57	17.73	17.36	13,045
July 22, 2025	17.82	17.68	17.68	17.82	17.5	30,737
July 21, 2025	17.65	17.74	17.74	17.95	17.65	26,700
July 18, 2025	17.79	17.59	17.59	17.79	17.57	25,326
July 17, 2025	17.21	17.52	17.52	17.59	17.21	27,198
July 16, 2025	16.75	17.13	17.13	17.27	16.75	77,842
July 15, 2025	16.37	16.56	16.56	16.73	16.29	42,900
July 14, 2025	16.13	16.23	16.23	16.23	16.05	20,308
July 11, 2025	15.95	16.04	16.04	16.16	15.95	28,642
July 10, 2025	16	15.97	15.97	16.09	15.97	19,042
July 09, 2025	16	16.3	16.3	16.42	15.95	163,100
July 08, 2025	15.7	15.93	15.93	16.05	15.69	38,321
July 07, 2025	15.45	15.42	15.42	15.6	15.41	25,620
July 03, 2025	15.57	15.81	15.81	15.95	15.57	59,320
July 02, 2025	15.65	15.69	15.69	15.81	15.6	48,000
July 01, 2025	15.5	15.41	15.41	15.53	15.26	366,409
June 30, 2025	15.16	15.05	15.05	15.22	15	36,400
June 27, 2025	15.1	15.1	15.1	15.28	14.86	37,205
June 26, 2025	15.4	15.34	15.34	15.43	15.14	22,921
June 25, 2025	15.64	15.48	15.48	15.64	15.28	69,700
June 24, 2025	15.7	15.84	15.84	16	15.58	65,900
June 23, 2025	15.13	15.21	15.21	15.23	14.99	55,511
June 20, 2025	14.99	14.84	14.84	15.02	14.7	103,843
June 18, 2025	15.63	15.43	15.43	15.64	15.26	39,200
June 17, 2025	16.01	15.71	15.71	16.1	15.64	65,418
June 16, 2025	16.73	16.79	16.79	16.89	16.62	50,046
June 13, 2025	17.12	16.9	16.9	17.2	16.84	160,300
June 12, 2025	17.59	17.72	17.72	18	17.52	136,227
June 11, 2025	17.01	17.15	17.15	17.3	17.01	110,000
June 10, 2025	16.28	16.84	16.84	16.88	16.23	113,100
June 09, 2025	15.79	15.96	15.96	16.15	15.79	208,142
June 06, 2025	15.26	15.35	15.35	15.43	15.02	60,613
June 05, 2025	15.17	15.26	15.26	15.32	15.03	146,719
June 04, 2025	14.82	15.3	15.3	15.38	14.8	105,574
June 03, 2025	14.38	14.7	14.7	14.85	14.18	127,810
June 02, 2025	13.63	13.6	13.6	13.76	13.39	88,000
May 30, 2025	13.99	13.89	13.89	14.02	13.6	87,600
May 29, 2025	13.6	13.86	13.86	13.9	13.51	61,240
May 28, 2025	13.3	13.23	13.23	13.38	13.13	44,300
May 27, 2025	13.53	13.41	13.41	13.53	13.28	49,200
May 23, 2025	13.28	13.4	13.4	13.66	13.19	42,598
May 22, 2025	13.16	13.27	13.27	13.38	13.1	61,400

HUTCHMED (China) Limited (HCM) NASDAQ