5 DAY PERFORMANCE
+5.05%
1 MONTH PERFORMANCE
+3.60%
3 MONTH PERFORMANCE
+9.94%
6 MONTH PERFORMANCE
+5.47%
YEAR-TO-DATE PERFORMANCE
+9.72%
1 YEAR PERFORMANCE
-14.36%
HUTCHMED (China) Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $15.57 | $15.81 (1.54%) | $15.95 | $15.57 | 59.32 K | $3.77 B |
07/02/2025 | $15.65 | $15.69 (0.26%) | $15.81 | $15.60 | 48.00 K | $3.74 B |
07/01/2025 | $15.50 | $15.41 (-0.58%) | $15.53 | $15.26 | 366.41 K | $3.67 B |
06/30/2025 | $15.16 | $15.05 (-0.73%) | $15.22 | $15.00 | 36.40 K | $3.59 B |
06/27/2025 | $15.10 | $15.10 (0%) | $15.28 | $14.86 | 37.21 K | $3.60 B |
06/26/2025 | $15.40 | $15.34 (-0.39%) | $15.43 | $15.14 | 22.92 K | $3.66 B |
06/25/2025 | $15.64 | $15.48 (-1.02%) | $15.64 | $15.28 | 69.70 K | $3.69 B |
06/24/2025 | $15.70 | $15.84 (0.89%) | $16.00 | $15.58 | 65.90 K | $3.78 B |
06/23/2025 | $15.13 | $15.21 (0.53%) | $15.23 | $14.90 | 55.93 K | $3.63 B |
06/20/2025 | $14.99 | $14.84 (-1%) | $15.02 | $14.70 | 103.84 K | $3.54 B |
06/18/2025 | $15.63 | $15.43 (-1.28%) | $15.64 | $15.26 | 39.20 K | $3.68 B |
06/17/2025 | $16.01 | $15.71 (-1.87%) | $16.10 | $15.64 | 65.42 K | $3.75 B |
06/16/2025 | $16.73 | $16.79 (0.36%) | $16.89 | $16.62 | 50.05 K | $4.00 B |
06/13/2025 | $17.12 | $16.90 (-1.29%) | $17.20 | $16.84 | 160.30 K | $4.03 B |
06/12/2025 | $17.59 | $17.72 (0.74%) | $18.00 | $17.52 | 136.23 K | $4.22 B |
06/11/2025 | $17.01 | $17.15 (0.82%) | $17.30 | $17.01 | 110.00 K | $4.09 B |
06/10/2025 | $16.28 | $16.84 (3.44%) | $16.88 | $16.23 | 113.10 K | $4.01 B |
06/09/2025 | $15.79 | $15.96 (1.08%) | $16.15 | $15.79 | 208.14 K | $3.81 B |
06/06/2025 | $15.26 | $15.35 (0.59%) | $15.43 | $15.02 | 60.61 K | $3.66 B |
06/05/2025 | $15.17 | $15.26 (0.59%) | $15.32 | $15.03 | 146.72 K | $3.64 B |
06/04/2025 | $14.82 | $15.30 (3.24%) | $15.38 | $14.80 | 105.57 K | $3.65 B |
06/03/2025 | $14.38 | $14.70 (2.23%) | $14.85 | $14.18 | 127.81 K | $3.50 B |
06/02/2025 | $13.63 | $13.60 (-0.22%) | $13.76 | $13.39 | 88.00 K | $3.24 B |
05/30/2025 | $13.99 | $13.89 (-0.71%) | $14.02 | $13.60 | 87.60 K | $3.31 B |
05/29/2025 | $13.60 | $13.86 (1.91%) | $13.90 | $13.51 | 61.24 K | $3.30 B |
05/28/2025 | $13.30 | $13.23 (-0.53%) | $13.38 | $13.13 | 44.30 K | $3.15 B |
05/27/2025 | $13.53 | $13.41 (-0.89%) | $13.53 | $13.28 | 49.20 K | $3.20 B |
05/23/2025 | $13.28 | $13.40 (0.9%) | $13.66 | $13.19 | 42.60 K | $3.19 B |
05/22/2025 | $13.16 | $13.27 (0.84%) | $13.38 | $13.10 | 61.40 K | $3.16 B |
05/21/2025 | $13.53 | $13.22 (-2.29%) | $13.53 | $13.21 | 73.60 K | $3.15 B |
05/20/2025 | $13.40 | $13.27 (-0.97%) | $13.57 | $13.13 | 103.50 K | $3.16 B |
05/19/2025 | $13.40 | $13.48 (0.6%) | $13.69 | $13.15 | 59.30 K | $3.21 B |
05/16/2025 | $13.40 | $13.39 (-0.07%) | $13.60 | $13.30 | 43.90 K | $3.19 B |
05/15/2025 | $13.18 | $13.09 (-0.68%) | $13.18 | $12.98 | 64.24 K | $3.12 B |
05/14/2025 | $13.38 | $13.30 (-0.6%) | $13.68 | $13.20 | 50.03 K | $3.17 B |
05/13/2025 | $13.50 | $13.14 (-2.67%) | $13.55 | $13.13 | 76.62 K | $3.13 B |
05/12/2025 | $13.90 | $13.92 (0.14%) | $14.10 | $13.79 | 66.10 K | $3.32 B |
05/09/2025 | $14.40 | $14.21 (-1.32%) | $14.70 | $14.19 | 41.60 K | $3.39 B |
05/08/2025 | $14.50 | $14.54 (0.28%) | $14.84 | $14.18 | 49.20 K | $3.47 B |
05/07/2025 | $14.51 | $14.60 (0.62%) | $14.73 | $14.25 | 54.60 K | $3.48 B |
05/06/2025 | $14.86 | $14.85 (-0.07%) | $15.10 | $14.76 | 90.51 K | $3.54 B |
05/05/2025 | $14.84 | $15.12 (1.89%) | $15.20 | $14.80 | 41.90 K | $3.60 B |
05/02/2025 | $15.35 | $15.00 (-2.28%) | $15.52 | $14.87 | 94.83 K | $3.58 B |
05/01/2025 | $14.93 | $14.80 (-0.87%) | $14.95 | $14.24 | 103.30 K | $3.53 B |
04/30/2025 | $14.90 | $14.85 (-0.34%) | $15.09 | $14.78 | 33.42 K | $3.54 B |
04/29/2025 | $14.89 | $15.16 (1.81%) | $15.36 | $14.80 | 56.30 K | $3.61 B |
04/28/2025 | $14.80 | $15.08 (1.89%) | $15.37 | $14.73 | 63.82 K | $3.60 B |
04/25/2025 | $15.11 | $14.61 (-3.31%) | $15.30 | $14.51 | 162.20 K | $3.48 B |
04/24/2025 | $15.46 | $15.74 (1.81%) | $15.79 | $15.30 | 83.88 K | $3.75 B |
04/23/2025 | $15.42 | $15.20 (-1.43%) | $15.69 | $15.00 | 97.30 K | $3.62 B |
04/22/2025 | $15.12 | $15.60 (3.17%) | $15.88 | $15.08 | 166.70 K | $3.72 B |
04/21/2025 | $13.60 | $13.89 (2.13%) | $13.93 | $13.53 | 28.00 K | $3.31 B |
04/17/2025 | $13.78 | $13.76 (-0.15%) | $13.98 | $13.71 | 34.20 K | $3.28 B |
04/16/2025 | $14.05 | $13.74 (-2.21%) | $14.05 | $13.50 | 51.81 K | $3.28 B |
04/15/2025 | $14.50 | $14.38 (-0.83%) | $14.50 | $14.29 | 98.00 K | $3.43 B |
04/14/2025 | $14.41 | $14.89 (3.33%) | $15.11 | $14.22 | 135.44 K | $3.55 B |
04/11/2025 | $13.25 | $13.72 (3.55%) | $13.83 | $13.06 | 193.00 K | $3.27 B |
04/10/2025 | $12.91 | $12.53 (-2.94%) | $13.00 | $12.18 | 173.80 K | $2.99 B |
04/09/2025 | $12.39 | $12.78 (3.15%) | $12.87 | $11.51 | 228.23 K | $3.05 B |
04/08/2025 | $12.71 | $11.81 (-7.08%) | $12.72 | $11.74 | 135.50 K | $2.82 B |
04/07/2025 | $12.79 | $12.14 (-5.08%) | $13.07 | $12.00 | 202.34 K | $2.89 B |