HUTCHMED (China) Limited (HCM) NASDAQ

15.42

+0.28(+1.85%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	14.85	15.42	15.42	15.6	14.85	36,061
April 01, 2026	15	15.14	15.14	15.5	14.97	56,836
March 31, 2026	14.32	14.96	14.96	14.96	14.32	28,783
March 30, 2026	14.4	14.3	14.3	14.59	14.02	176,389
March 27, 2026	13.99	13.81	13.81	14.11	13.72	31,637
March 26, 2026	13.85	14.16	14.16	14.2	13.85	37,802
March 25, 2026	14.1	14.15	14.15	14.22	13.91	10,748
March 24, 2026	13.84	14.12	14.12	14.12	13.84	16,136
March 23, 2026	14.1	14	14	14.11	13.86	24,941
March 20, 2026	13.81	13.94	13.94	13.99	13.71	22,518
March 19, 2026	13.9	13.82	13.82	14.05	13.7	16,154
March 18, 2026	14.25	14.18	14.18	14.39	14.02	23,033
March 17, 2026	14.28	14.3	14.3	14.44	14.22	5,988
March 16, 2026	14	14.28	14.28	14.46	14	27,326
March 13, 2026	14.12	13.98	13.98	14.12	13.87	14,632
March 12, 2026	14.45	14.19	14.19	14.5	14.09	25,889
March 11, 2026	14.38	14.57	14.57	14.9	14.35	27,003
March 10, 2026	13.78	13.89	13.89	14	13.66	36,948
March 09, 2026	13.67	13.77	13.77	14.01	13.5	35,852
March 06, 2026	13.7	13.85	13.85	14.01	13.68	27,238
March 05, 2026	13.7	13.85	13.85	13.93	13.54	48,612
March 04, 2026	13.49	13.65	13.65	13.77	13.49	13,363
March 03, 2026	13.7	13.49	13.49	13.7	13.1	17,539
March 02, 2026	14	13.9	13.9	14.16	13.54	34,751
February 27, 2026	14.38	14.33	14.33	15.07	14.32	20,000
February 26, 2026	14.82	14.72	14.72	14.82	14.31	13,423
February 25, 2026	15.16	15.16	15.16	15.24	14.69	17,408
February 24, 2026	14.8	15.08	15.08	15.17	14.79	20,000
February 23, 2026	15.14	15.17	15.17	15.22	14.96	17,300
February 20, 2026	14.93	15.29	0	15.39	14.7	6,526
February 19, 2026	15.01	15.09	0	15.33	14.92	24,311
February 18, 2026	14.9	15.1	0	15.19	14.9	33,200
February 17, 2026	14.68	14.87	0	15.2	14.68	24,500
February 13, 2026	14.85	14.76	0	14.87	14.71	5,329
February 12, 2026	14.99	14.75	0	15.03	14.58	10,746
February 11, 2026	14.94	15.11	0	15.25	14.86	33,523
February 10, 2026	14.84	14.96	0	15.08	14.71	39,910
February 09, 2026	15.06	14.89	0	15.08	14.77	46,800
February 06, 2026	14.75	15.18	0	15.3	14.75	35,019
February 05, 2026	14.64	14.57	0	14.65	14.33	21,425
February 04, 2026	14.54	14.78	0	14.99	14.42	62,900
February 03, 2026	14.4	14.39	0	14.72	14.33	24,600
February 02, 2026	14.63	14.56	0	14.72	14.16	32,429
January 30, 2026	15.2	15	0	15.2	14.84	17,600
January 29, 2026	15.07	15.25	0	15.25	15.05	13,419
January 28, 2026	15.41	15.22	0	15.41	15.13	11,306
January 27, 2026	15.49	15.24	0	15.49	15	21,627
January 26, 2026	15.57	15.57	0	15.82	15.44	34,234
January 23, 2026	15.34	15.31	0	15.48	15.19	33,126
January 22, 2026	15.74	15.44	0	15.82	15.4	48,400
January 21, 2026	15.45	15.85	0	15.91	15.41	31,638
January 20, 2026	15.78	15.62	0	15.92	15.6	22,000
January 16, 2026	16	16.05	0	16.33	15.94	98,500
January 15, 2026	15.28	15.31	0	15.45	15.16	70,413
January 14, 2026	14.98	15.3	0	15.37	14.84	144,312
January 13, 2026	14.93	14.95	0	15.26	14.83	51,312
January 12, 2026	14.8	14.93	0	14.99	14.63	65,143
January 09, 2026	14.72	14.72	0	14.93	14.67	56,128
January 08, 2026	14.76	14.77	0	14.97	14.67	55,600
January 07, 2026	14.2	14.66	0	15	14.18	108,246