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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HUTCHMED (China) Limited (HCM) NASDAQ