HUTCHMED (China) Limited (HCM) Charts

$16.11

north_east
$0.78 (5.09%)
Day's range
$16.03
Day's range
$16.48

5 DAY PERFORMANCE

+16.74%

1 MONTH PERFORMANCE

+13.61%

3 MONTH PERFORMANCE

-7.20%

6 MONTH PERFORMANCE

-9.95%

YEAR-TO-DATE PERFORMANCE

+11.80%

1 YEAR PERFORMANCE

+2.87%

HUTCHMED (China) Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $16.35 $16.11 (-1.47%) $16.50 $16.03 137,916 $2.77 B
02/20/2025 $15.25 $15.33 (0.52%) $15.59 $15.21 103,927 $2.64 B
02/19/2025 $14.36 $14.83 (3.27%) $14.85 $14.27 142,422 $2.55 B
02/18/2025 $13.60 $13.72 (0.88%) $13.74 $13.58 35,047 $2.36 B
02/14/2025 $13.74 $13.80 (0.44%) $13.96 $13.74 78,081 $2.37 B
02/13/2025 $13.08 $13.22 (1.07%) $13.31 $13.03 110,100 $2.27 B
02/12/2025 $13.02 $13.09 (0.54%) $13.12 $12.84 60,841 $2.25 B
02/11/2025 $13.22 $13.20 (-0.15%) $13.35 $13.08 109,500 $2.27 B
02/10/2025 $13.32 $13.42 (0.75%) $13.48 $13.32 39,800 $2.31 B
02/07/2025 $13.42 $13.24 (-1.34%) $13.42 $13.12 103,745 $2.28 B
02/06/2025 $13.96 $13.97 (0.07%) $14.39 $13.87 123,646 $2.40 B
02/05/2025 $13.60 $13.89 (2.13%) $13.98 $13.60 48,004 $2.39 B
02/04/2025 $13.41 $13.52 (0.82%) $13.54 $13.41 28,549 $2.33 B
02/03/2025 $13.31 $13.21 (-0.75%) $13.34 $13.10 38,243 $2.27 B
01/31/2025 $13.79 $13.52 (-1.96%) $13.85 $13.50 42,701 $2.33 B
01/30/2025 $13.69 $13.81 (0.88%) $13.92 $13.58 32,900 $2.38 B
01/29/2025 $13.48 $13.64 (1.19%) $13.78 $13.48 59,305 $2.35 B
01/28/2025 $13.54 $13.50 (-0.3%) $13.55 $13.35 41,553 $2.32 B
01/27/2025 $13.54 $13.64 (0.74%) $13.77 $13.40 50,000 $2.35 B
01/24/2025 $13.49 $13.56 (0.52%) $13.61 $13.39 83,700 $2.33 B
01/23/2025 $13.70 $13.60 (-0.73%) $13.74 $13.26 147,511 $2.34 B
01/22/2025 $14.01 $14.18 (1.21%) $14.36 $14.01 110,610 $2.44 B
01/21/2025 $13.96 $14.21 (1.79%) $14.23 $13.84 155,716 $2.44 B
01/17/2025 $13.99 $14.20 (1.5%) $14.32 $13.79 106,735 $2.44 B
01/16/2025 $13.71 $13.32 (-2.84%) $13.71 $13.00 161,538 $2.29 B
01/15/2025 $14.07 $13.85 (-1.56%) $14.37 $13.70 155,447 $2.38 B
01/14/2025 $15.11 $15.01 (-0.66%) $15.29 $14.87 37,700 $2.58 B
01/13/2025 $14.65 $14.51 (-0.96%) $14.66 $14.16 99,612 $2.50 B
01/10/2025 $15.07 $15.03 (-0.27%) $15.21 $14.93 44,905 $2.59 B
01/08/2025 $15.35 $15.23 (-0.78%) $15.36 $15.08 62,623 $2.62 B
01/07/2025 $15.50 $15.17 (-2.13%) $15.71 $15.01 89,717 $2.61 B
01/06/2025 $15.83 $15.81 (-0.13%) $16.18 $15.62 159,696 $2.72 B
01/03/2025 $15.02 $14.99 (-0.2%) $15.29 $14.76 81,105 $2.58 B
01/02/2025 $15.14 $15.08 (-0.4%) $15.30 $14.91 107,314 $2.59 B
12/31/2024 $14.42 $14.41 (-0.07%) $14.57 $14.28 39,400 $2.48 B
12/30/2024 $14.23 $14.36 (0.91%) $14.49 $14.16 79,242 $2.47 B
12/27/2024 $14.40 $14.27 (-0.9%) $14.40 $14.19 34,629 $2.45 B
12/26/2024 $14.30 $14.47 (1.19%) $14.47 $14.25 16,740 $2.49 B
12/24/2024 $14.35 $14.30 (-0.35%) $14.35 $14.23 12,535 $2.46 B
12/23/2024 $14.04 $14.25 (1.5%) $14.27 $14.01 54,400 $2.45 B
12/20/2024 $14.40 $14.31 (-0.63%) $14.56 $14.00 81,500 $2.46 B
12/19/2024 $14.64 $14.61 (-0.2%) $14.88 $14.57 35,600 $2.51 B
12/18/2024 $14.72 $14.48 (-1.63%) $14.90 $14.32 94,184 $2.49 B
12/17/2024 $14.77 $14.86 (0.61%) $14.93 $14.59 75,031 $2.56 B
12/16/2024 $15.18 $14.90 (-1.84%) $15.20 $14.80 103,405 $2.56 B
12/13/2024 $15.64 $15.58 (-0.38%) $15.64 $15.47 70,443 $2.68 B
12/12/2024 $16.73 $15.87 (-5.14%) $16.73 $15.79 166,134 $2.73 B
12/11/2024 $16.76 $16.28 (-2.86%) $16.76 $16.07 57,400 $2.80 B
12/10/2024 $17.18 $16.88 (-1.75%) $17.24 $16.86 47,900 $2.90 B
12/09/2024 $17.29 $17.54 (1.45%) $17.93 $17.16 89,919 $3.02 B
12/06/2024 $17.00 $17.06 (0.35%) $17.48 $17.00 31,115 $2.93 B
12/05/2024 $16.81 $16.80 (-0.06%) $16.92 $16.74 57,300 $2.89 B
12/04/2024 $17.21 $16.96 (-1.45%) $17.24 $16.66 93,700 $2.92 B
12/03/2024 $17.24 $17.37 (0.75%) $17.50 $17.20 48,100 $2.99 B
12/02/2024 $17.43 $17.36 (-0.4%) $17.64 $17.18 66,235 $2.99 B
11/29/2024 $17.02 $16.95 (-0.41%) $17.14 $16.66 74,500 $2.92 B
11/27/2024 $18.29 $18.43 (0.77%) $18.57 $18.29 58,528 $3.17 B
11/26/2024 $17.41 $17.38 (-0.17%) $17.74 $17.16 100,318 $2.99 B
11/25/2024 $17.29 $17.41 (0.69%) $17.71 $17.29 40,900 $2.99 B
11/22/2024 $17.43 $17.36 (-0.4%) $17.60 $17.27 26,041 $2.99 B