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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.93	15.29	15.29	15.39	14.7	6,526
February 19, 2026	15.01	15.09	15.09	15.33	14.92	24,311
February 18, 2026	14.9	15.1	15.1	15.19	14.9	33,200
February 17, 2026	14.68	14.87	14.87	15.2	14.68	24,500
February 13, 2026	14.85	14.76	14.76	14.87	14.71	5,329
February 12, 2026	14.99	14.75	14.75	15.03	14.58	10,746
February 11, 2026	14.94	15.11	15.11	15.25	14.86	33,523
February 10, 2026	14.84	14.96	14.96	15.08	14.71	39,910
February 09, 2026	15.06	14.89	14.89	15.08	14.77	46,800
February 06, 2026	14.75	15.18	15.18	15.3	14.75	35,019
February 05, 2026	14.64	14.57	14.57	14.65	14.33	21,425
February 04, 2026	14.54	14.78	14.78	14.78	14.54	62,248
February 03, 2026	14.4	14.39	14.39	14.72	14.33	24,600
February 02, 2026	14.63	14.56	14.56	14.72	14.16	32,429
January 30, 2026	15.2	15	15	15.2	14.84	17,600
January 29, 2026	15.07	15.25	15.25	15.25	15.05	13,419
January 28, 2026	15.41	15.22	15.22	15.41	15.13	11,306
January 27, 2026	15.49	15.24	15.24	15.49	15	21,627
January 26, 2026	15.57	15.57	15.57	15.82	15.44	34,234
January 23, 2026	15.34	15.31	15.31	15.48	15.19	33,126
January 22, 2026	15.74	15.44	15.44	15.82	15.4	48,400
January 21, 2026	15.45	15.85	15.85	15.91	15.41	31,638
January 20, 2026	15.78	15.62	15.62	15.92	15.6	22,000
January 16, 2026	16	16.05	16.05	16.33	15.94	98,500
January 15, 2026	15.28	15.31	15.31	15.45	15.16	70,413
January 14, 2026	14.98	15.3	15.3	15.37	14.84	144,312
January 13, 2026	14.93	14.95	14.95	15.26	14.83	51,278
January 12, 2026	14.8	14.93	14.93	14.99	14.63	65,143
January 09, 2026	14.72	14.72	14.72	14.93	14.67	56,128
January 08, 2026	14.76	14.77	14.77	14.97	14.67	55,600
January 07, 2026	14.2	14.66	14.66	15	14.18	108,246
January 06, 2026	13.52	13.75	13.75	14	13.46	39,200
January 05, 2026	13.7	13.37	13.37	13.76	13.2	101,600
January 02, 2026	13.27	13.65	13.65	13.91	13.27	62,400
December 31, 2025	13.33	13.33	13.33	13.4	13.17	25,982
December 30, 2025	13.17	13.2	13.2	13.3	13.13	30,624
December 29, 2025	13.49	13.4	13.4	13.49	13.2	30,907
December 26, 2025	13.88	13.77	13.77	13.89	13.56	27,608
December 24, 2025	13.49	13.52	13.52	13.56	13.22	11,945
December 23, 2025	13.18	13.48	13.48	13.54	13.18	88,835
December 22, 2025	13.47	13.18	13.18	13.47	13.13	27,800
December 19, 2025	13.34	13.55	13.55	13.59	13.19	71,120
December 18, 2025	13.28	13.35	13.35	13.5	13.28	12,811
December 17, 2025	13.24	13.26	13.26	13.33	13.18	20,900
December 16, 2025	13.44	13.19	13.19	13.44	13.06	12,800
December 15, 2025	13.46	13.33	13.33	13.53	13.25	28,132
December 12, 2025	13.79	13.42	13.42	13.79	13.42	14,600
December 11, 2025	13.76	13.6	13.6	13.76	13.51	19,800
December 10, 2025	13.79	13.78	13.78	13.81	13.67	22,900
December 09, 2025	14.01	13.72	13.72	14.01	13.7	17,000
December 08, 2025	14.21	14.04	14.04	14.21	14.03	28,304
December 05, 2025	14.21	14.22	14.22	14.27	14.15	6,846
December 04, 2025	14.24	14.16	14.16	14.26	14.13	7,505
December 03, 2025	14.11	14.26	14.26	14.29	14.11	10,900
December 02, 2025	14.31	14.26	14.26	14.39	14.21	12,413
December 01, 2025	14.38	14.35	14.35	14.51	14.35	13,700
November 28, 2025	14.55	14.42	14.42	14.63	14.39	18,532
November 26, 2025	14.4	14.32	14.32	14.4	14.19	13,287
November 25, 2025	14.18	14.26	14.26	14.27	14	34,500
November 24, 2025	14.01	14.22	14.22	14.42	14.01	24,963

HUTCHMED (China) Limited (HCM) NASDAQ