5 DAY PERFORMANCE
+2.30%
1 MONTH PERFORMANCE
-5.92%
3 MONTH PERFORMANCE
+3.92%
6 MONTH PERFORMANCE
-6.85%
YEAR-TO-DATE PERFORMANCE
+13.28%
1 YEAR PERFORMANCE
+1.82%
HUTCHMED (China) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $15.07 | $15.03 (-0.27%) | $15.07 | $14.89 | 1.15 K | |
| 02/18/2026 | $14.90 | $15.10 (1.34%) | $15.19 | $14.90 | 33.20 K | $2.64 B |
| 02/17/2026 | $14.68 | $14.87 (1.29%) | $15.20 | $14.68 | 24.50 K | $2.60 B |
| 02/13/2026 | $14.85 | $14.76 (-0.61%) | $14.87 | $14.71 | 5.33 K | $2.58 B |
| 02/12/2026 | $14.99 | $14.75 (-1.6%) | $15.03 | $14.58 | 10.75 K | $2.58 B |
| 02/11/2026 | $14.94 | $15.11 (1.14%) | $15.25 | $14.86 | 33.52 K | $2.64 B |
| 02/10/2026 | $14.84 | $14.96 (0.81%) | $15.08 | $14.71 | 39.91 K | $2.62 B |
| 02/09/2026 | $15.06 | $14.89 (-1.13%) | $15.08 | $14.77 | 46.80 K | $2.61 B |
| 02/06/2026 | $14.75 | $15.18 (2.92%) | $15.30 | $14.75 | 35.02 K | $2.66 B |
| 02/05/2026 | $14.64 | $14.57 (-0.48%) | $14.65 | $14.33 | 21.43 K | $2.55 B |
| 02/04/2026 | $14.54 | $14.78 (1.65%) | $14.99 | $14.42 | 62.90 K | $2.59 B |
| 02/03/2026 | $14.40 | $14.39 (-0.07%) | $14.72 | $14.33 | 24.60 K | $2.52 B |
| 02/02/2026 | $14.63 | $14.56 (-0.48%) | $14.72 | $14.16 | 32.43 K | $2.55 B |
| 01/30/2026 | $15.20 | $15.00 (-1.32%) | $15.20 | $14.84 | 17.60 K | $2.62 B |
| 01/29/2026 | $15.07 | $15.25 (1.19%) | $15.25 | $15.05 | 13.42 K | $2.67 B |
| 01/28/2026 | $15.41 | $15.22 (-1.23%) | $15.41 | $15.13 | 11.31 K | $2.66 B |
| 01/27/2026 | $15.49 | $15.24 (-1.61%) | $15.49 | $15.00 | 21.63 K | $2.67 B |
| 01/26/2026 | $15.57 | $15.57 (0%) | $15.82 | $15.44 | 34.23 K | $2.72 B |
| 01/23/2026 | $15.34 | $15.31 (-0.2%) | $15.48 | $15.19 | 33.13 K | $2.68 B |
| 01/22/2026 | $15.74 | $15.44 (-1.91%) | $15.82 | $15.40 | 48.40 K | $2.70 B |
| 01/21/2026 | $15.45 | $15.85 (2.59%) | $15.91 | $15.41 | 31.64 K | $2.77 B |
| 01/20/2026 | $15.78 | $15.62 (-1.01%) | $15.92 | $15.60 | 22.00 K | $2.73 B |
| 01/16/2026 | $16.00 | $16.05 (0.31%) | $16.33 | $15.94 | 98.50 K | $2.81 B |
| 01/15/2026 | $15.28 | $15.31 (0.2%) | $15.45 | $15.16 | 70.41 K | $2.68 B |
| 01/14/2026 | $14.98 | $15.30 (2.14%) | $15.37 | $14.84 | 144.31 K | $2.68 B |
| 01/13/2026 | $14.93 | $14.95 (0.13%) | $15.26 | $14.83 | 51.31 K | $2.62 B |
| 01/12/2026 | $14.80 | $14.93 (0.88%) | $14.99 | $14.63 | 65.14 K | $2.61 B |
| 01/09/2026 | $14.72 | $14.72 (0%) | $14.93 | $14.67 | 56.13 K | $2.58 B |
| 01/08/2026 | $14.76 | $14.77 (0.07%) | $14.97 | $14.67 | 55.60 K | $2.58 B |
| 01/07/2026 | $14.20 | $14.66 (3.24%) | $15.00 | $14.18 | 108.25 K | $2.57 B |
| 01/06/2026 | $13.52 | $13.75 (1.7%) | $14.00 | $13.46 | 39.20 K | $2.41 B |
| 01/05/2026 | $13.70 | $13.37 (-2.41%) | $13.76 | $13.20 | 101.60 K | $2.34 B |
| 01/02/2026 | $13.27 | $13.65 (2.86%) | $13.91 | $13.27 | 62.40 K | $2.39 B |
| 12/31/2025 | $13.33 | $13.33 (0%) | $13.41 | $13.17 | 26.00 K | $2.33 B |
| 12/30/2025 | $13.17 | $13.20 (0.23%) | $13.30 | $13.13 | 30.62 K | $2.31 B |
| 12/29/2025 | $13.49 | $13.40 (-0.67%) | $13.49 | $13.20 | 30.91 K | $2.34 B |
| 12/26/2025 | $13.88 | $13.77 (-0.79%) | $13.89 | $13.56 | 27.61 K | $2.41 B |
| 12/24/2025 | $13.49 | $13.52 (0.22%) | $13.56 | $13.22 | 11.95 K | $2.37 B |
| 12/23/2025 | $13.18 | $13.48 (2.28%) | $13.54 | $13.18 | 88.84 K | $2.36 B |
| 12/22/2025 | $13.47 | $13.18 (-2.15%) | $13.47 | $13.13 | 27.80 K | $2.31 B |
| 12/19/2025 | $13.34 | $13.55 (1.57%) | $13.59 | $13.19 | 71.12 K | $2.37 B |
| 12/18/2025 | $13.28 | $13.35 (0.53%) | $13.50 | $13.28 | 12.81 K | $2.34 B |
| 12/17/2025 | $13.24 | $13.26 (0.15%) | $13.33 | $13.18 | 20.90 K | $2.32 B |
| 12/16/2025 | $13.44 | $13.19 (-1.86%) | $13.44 | $13.06 | 12.80 K | $2.31 B |
| 12/15/2025 | $13.46 | $13.33 (-0.97%) | $13.53 | $13.25 | 28.13 K | $2.33 B |
| 12/12/2025 | $13.79 | $13.42 (-2.68%) | $13.79 | $13.42 | 14.60 K | $2.35 B |
| 12/11/2025 | $13.76 | $13.60 (-1.16%) | $13.76 | $13.51 | 19.80 K | $2.38 B |
| 12/10/2025 | $13.79 | $13.78 (-0.07%) | $13.81 | $13.67 | 22.90 K | $2.41 B |
| 12/09/2025 | $14.01 | $13.72 (-2.07%) | $14.01 | $13.70 | 17.00 K | $2.40 B |
| 12/08/2025 | $14.21 | $14.04 (-1.2%) | $14.21 | $14.03 | 28.30 K | $2.46 B |
| 12/05/2025 | $14.21 | $14.22 (0.07%) | $14.27 | $14.15 | 6.85 K | $2.49 B |
| 12/04/2025 | $14.24 | $14.16 (-0.56%) | $14.26 | $14.13 | 7.51 K | $2.48 B |
| 12/03/2025 | $14.11 | $14.26 (1.06%) | $14.29 | $14.11 | 10.90 K | $2.50 B |
| 12/02/2025 | $14.31 | $14.26 (-0.35%) | $14.39 | $14.21 | 12.41 K | $2.50 B |
| 12/01/2025 | $14.38 | $14.35 (-0.21%) | $14.51 | $14.35 | 13.70 K | $2.51 B |
| 11/28/2025 | $14.55 | $14.42 (-0.89%) | $14.63 | $14.39 | 18.53 K | $2.52 B |
| 11/26/2025 | $14.40 | $14.32 (-0.56%) | $14.40 | $14.19 | 13.29 K | $2.51 B |
| 11/25/2025 | $14.18 | $14.26 (0.56%) | $14.27 | $14.00 | 34.50 K | $2.50 B |
| 11/24/2025 | $14.01 | $14.22 (1.5%) | $14.42 | $14.01 | 24.96 K | $2.49 B |
| 11/21/2025 | $14.05 | $14.00 (-0.36%) | $14.20 | $13.90 | 31.20 K | $2.45 B |
| 11/20/2025 | $14.62 | $14.18 (-3.01%) | $14.62 | $13.98 | 75.89 K | $2.48 B |
| 11/19/2025 | $14.52 | $14.53 (0.07%) | $14.68 | $14.45 | 42.20 K | $2.54 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.
