5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
-7.53%
3 MONTH PERFORMANCE
+9.84%
6 MONTH PERFORMANCE
-20.29%
YEAR-TO-DATE PERFORMANCE
+3.05%
1 YEAR PERFORMANCE
-20.84%
HUTCHMED (China) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.90 | $14.85 (-0.34%) | $15.09 | $14.78 | 33,424 | $3.54 B |
| 04/29/2025 | $14.89 | $15.16 (1.81%) | $15.36 | $14.80 | 56,300 | $3.61 B |
| 04/28/2025 | $14.80 | $15.08 (1.89%) | $15.37 | $14.73 | 63,816 | $3.60 B |
| 04/25/2025 | $15.11 | $14.61 (-3.31%) | $15.30 | $14.51 | 162,204 | $3.48 B |
| 04/24/2025 | $15.46 | $15.74 (1.81%) | $15.79 | $15.30 | 83,879 | $3.75 B |
| 04/23/2025 | $15.42 | $15.20 (-1.43%) | $15.69 | $15.00 | 97,300 | $3.62 B |
| 04/22/2025 | $15.12 | $15.60 (3.17%) | $15.88 | $15.08 | 166,701 | $3.72 B |
| 04/21/2025 | $13.60 | $13.89 (2.13%) | $13.93 | $13.53 | 28,000 | $3.31 B |
| 04/17/2025 | $13.78 | $13.76 (-0.15%) | $13.98 | $13.71 | 34,200 | $3.28 B |
| 04/16/2025 | $14.05 | $13.74 (-2.21%) | $14.05 | $13.50 | 51,805 | $3.28 B |
| 04/15/2025 | $14.50 | $14.38 (-0.83%) | $14.50 | $14.29 | 98,000 | $3.43 B |
| 04/14/2025 | $14.41 | $14.89 (3.33%) | $15.11 | $14.22 | 135,440 | $3.55 B |
| 04/11/2025 | $13.25 | $13.72 (3.55%) | $13.83 | $13.06 | 193,000 | $3.27 B |
| 04/10/2025 | $12.91 | $12.53 (-2.94%) | $13.00 | $12.18 | 173,800 | $2.99 B |
| 04/09/2025 | $12.39 | $12.78 (3.15%) | $12.87 | $11.51 | 228,226 | $3.05 B |
| 04/08/2025 | $12.71 | $11.81 (-7.08%) | $12.72 | $11.74 | 135,500 | $2.82 B |
| 04/07/2025 | $12.79 | $12.14 (-5.08%) | $13.07 | $12.00 | 202,339 | $2.89 B |
| 04/04/2025 | $14.30 | $14.38 (0.56%) | $14.54 | $14.01 | 110,830 | $3.43 B |
| 04/03/2025 | $15.30 | $15.25 (-0.33%) | $15.45 | $15.23 | 68,226 | $3.64 B |
| 04/02/2025 | $15.68 | $15.90 (1.4%) | $15.93 | $15.53 | 114,200 | $3.79 B |
| 04/01/2025 | $16.20 | $16.06 (-0.86%) | $16.44 | $15.72 | 368,900 | $3.83 B |
| 03/31/2025 | $15.00 | $15.04 (0.27%) | $15.16 | $14.72 | 86,245 | $3.59 B |
| 03/28/2025 | $15.38 | $15.25 (-0.85%) | $15.57 | $15.09 | 68,602 | $3.64 B |
| 03/27/2025 | $15.07 | $15.26 (1.26%) | $15.47 | $14.83 | 141,445 | $3.64 B |
| 03/26/2025 | $14.36 | $14.22 (-0.97%) | $14.38 | $14.00 | 85,000 | $3.39 B |
| 03/25/2025 | $14.64 | $14.62 (-0.14%) | $14.84 | $14.50 | 44,633 | $3.49 B |
| 03/24/2025 | $15.06 | $15.09 (0.2%) | $15.22 | $15.01 | 60,721 | $3.60 B |
| 03/21/2025 | $15.68 | $14.99 (-4.4%) | $15.71 | $14.79 | 166,904 | $3.57 B |
| 03/20/2025 | $16.44 | $16.13 (-1.89%) | $16.64 | $16.08 | 86,500 | $3.85 B |
| 03/19/2025 | $15.42 | $16.18 (4.93%) | $16.44 | $15.42 | 179,815 | $3.86 B |
| 03/18/2025 | $14.76 | $14.95 (1.29%) | $14.98 | $14.60 | 56,412 | $3.56 B |
| 03/17/2025 | $15.03 | $15.14 (0.73%) | $15.25 | $14.70 | 67,111 | $3.61 B |
| 03/14/2025 | $15.68 | $15.69 (0.06%) | $15.71 | $15.49 | 49,931 | $3.74 B |
| 03/13/2025 | $15.37 | $15.37 (0%) | $15.51 | $15.13 | 39,643 | $3.66 B |
| 03/12/2025 | $15.45 | $15.49 (0.26%) | $15.50 | $15.37 | 29,800 | $3.69 B |
| 03/11/2025 | $15.76 | $15.68 (-0.51%) | $15.76 | $15.44 | 149,000 | $3.74 B |
| 03/10/2025 | $15.69 | $15.43 (-1.66%) | $15.74 | $15.24 | 123,742 | $3.68 B |
| 03/07/2025 | $16.31 | $16.53 (1.35%) | $16.73 | $16.31 | 71,941 | $3.94 B |
| 03/06/2025 | $16.14 | $16.02 (-0.74%) | $16.18 | $15.84 | 83,200 | $3.82 B |
| 03/05/2025 | $16.50 | $16.75 (1.52%) | $16.85 | $16.50 | 67,000 | $3.99 B |
| 03/04/2025 | $15.79 | $16.09 (1.9%) | $16.22 | $15.79 | 46,117 | $3.84 B |
| 03/03/2025 | $16.18 | $15.91 (-1.67%) | $16.25 | $15.86 | 82,415 | $3.79 B |
| 02/28/2025 | $16.30 | $16.46 (0.98%) | $16.48 | $16.22 | 57,407 | $3.92 B |
| 02/27/2025 | $17.08 | $16.63 (-2.63%) | $17.08 | $16.57 | 100,987 | $3.96 B |
| 02/26/2025 | $16.74 | $16.73 (-0.06%) | $16.97 | $16.67 | 123,718 | $3.99 B |
| 02/25/2025 | $15.60 | $15.74 (0.9%) | $15.82 | $15.55 | 70,800 | $3.75 B |
| 02/24/2025 | $15.65 | $15.40 (-1.6%) | $15.80 | $15.25 | 95,200 | $3.67 B |
| 02/21/2025 | $16.35 | $16.11 (-1.47%) | $16.50 | $16.03 | 137,917 | $3.84 B |
| 02/20/2025 | $15.25 | $15.33 (0.52%) | $15.59 | $15.21 | 103,927 | $3.65 B |
| 02/19/2025 | $14.36 | $14.83 (3.27%) | $14.85 | $14.27 | 142,422 | $3.54 B |
| 02/18/2025 | $13.60 | $13.72 (0.88%) | $13.74 | $13.58 | 35,047 | $3.27 B |
| 02/14/2025 | $13.74 | $13.80 (0.44%) | $13.96 | $13.74 | 78,081 | $3.29 B |
| 02/13/2025 | $13.08 | $13.22 (1.07%) | $13.31 | $13.03 | 110,100 | $3.15 B |
| 02/12/2025 | $13.02 | $13.09 (0.54%) | $13.12 | $12.84 | 60,841 | $3.12 B |
| 02/11/2025 | $13.22 | $13.20 (-0.15%) | $13.35 | $13.08 | 109,500 | $3.15 B |
| 02/10/2025 | $13.32 | $13.42 (0.75%) | $13.48 | $13.32 | 39,800 | $3.20 B |
| 02/07/2025 | $13.42 | $13.24 (-1.34%) | $13.42 | $13.12 | 103,745 | $3.16 B |
| 02/06/2025 | $13.96 | $13.97 (0.07%) | $14.39 | $13.87 | 123,646 | $3.33 B |
| 02/05/2025 | $13.60 | $13.89 (2.13%) | $13.98 | $13.60 | 48,004 | $3.31 B |
| 02/04/2025 | $13.41 | $13.52 (0.82%) | $13.54 | $13.41 | 28,549 | $3.22 B |
| 02/03/2025 | $13.31 | $13.21 (-0.75%) | $13.34 | $13.10 | 38,243 | $3.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
