HUTCHMED (China) Limited (HCM)
NASDAQ: HCM
· Real-Time Price · USD
16.09
-0.03 (-0.19%)
At close: Oct 03, 2025, 3:59 PM
16.00
-0.56%
After-hours: Oct 03, 2025, 07:50 PM EDT
HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.15 | 16.28 | 15.98 | 16.09 | 16.09 | -0.19% | 68,187 |
| Oct 2, 2025 | 16.16 | 16.35 | 15.93 | 16.12 | 16.12 | 1.00% | 146,400 |
| Oct 1, 2025 | 15.85 | 16.00 | 15.71 | 15.96 | 15.96 | 1.33% | 84,220 |
| Sep 30, 2025 | 15.66 | 15.89 | 15.66 | 15.75 | 15.75 | 0.57% | 41,416 |
| Sep 29, 2025 | 15.77 | 15.78 | 15.50 | 15.66 | 15.66 | 0.13% | 30,900 |
| Sep 26, 2025 | 15.72 | 15.72 | 15.52 | 15.64 | 15.64 | -0.95% | 25,200 |
| Sep 25, 2025 | 15.90 | 15.90 | 15.74 | 15.79 | 15.79 | -0.57% | 40,817 |
| Sep 24, 2025 | 16.13 | 16.15 | 15.86 | 15.88 | 15.88 | -0.69% | 24,748 |
| Sep 23, 2025 | 16.26 | 16.35 | 15.94 | 15.99 | 15.99 | -4.02% | 49,549 |
| Sep 22, 2025 | 16.69 | 16.99 | 16.62 | 16.66 | 16.66 | -2.23% | 96,900 |
| Sep 19, 2025 | 17.29 | 17.29 | 17.02 | 17.04 | 17.04 | -2.35% | 31,203 |
| Sep 18, 2025 | 17.35 | 17.62 | 17.35 | 17.45 | 17.45 | -0.17% | 28,225 |
| Sep 17, 2025 | 17.65 | 17.70 | 17.41 | 17.48 | 17.48 | 0.23% | 79,200 |
| Sep 16, 2025 | 17.35 | 17.74 | 17.18 | 17.44 | 17.44 | -0.57% | 50,700 |
| Sep 15, 2025 | 17.66 | 17.79 | 17.52 | 17.54 | 17.54 | -2.18% | 47,300 |
| Sep 12, 2025 | 17.65 | 18.30 | 17.65 | 17.93 | 17.93 | 9.53% | 92,800 |
| Sep 11, 2025 | 16.00 | 16.47 | 16.00 | 16.37 | 16.37 | 4.20% | 50,600 |
| Sep 10, 2025 | 16.08 | 16.08 | 15.51 | 15.71 | 15.71 | -2.12% | 75,500 |
| Sep 9, 2025 | 16.11 | 16.16 | 16.00 | 16.05 | 16.05 | -0.37% | 19,547 |
| Sep 8, 2025 | 16.28 | 16.28 | 16.01 | 16.11 | 16.11 | 0.88% | 23,346 |
Page 1 of 121