-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
-9.22% -
3 MONTH PERFORMANCE
-5.74% -
6 MONTH PERFORMANCE
-3.90% -
YEAR-TO-DATE PERFORMANCE
+3.31% -
1 YEAR PERFORMANCE
-4.05%
HUTCHMED (China) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $18.52 | $18.70 (0.97%) | $18.81 | $18.43 | 54,417 | $16.08 B |
| 11/06/2024 | $18.70 | $18.33 (-1.98%) | $18.80 | $18.24 | 98,704 | $15.76 B |
| 11/05/2024 | $18.75 | $18.62 (-0.69%) | $18.75 | $18.44 | 42,101 | $16.01 B |
| 11/04/2024 | $18.63 | $18.38 (-1.34%) | $18.65 | $18.34 | 65,900 | $15.81 B |
| 11/01/2024 | $18.74 | $18.63 (-0.59%) | $19.08 | $18.58 | 68,632 | $16.02 B |
| 10/31/2024 | $18.41 | $18.00 (-2.23%) | $18.57 | $17.95 | 127,100 | $15.48 B |
| 10/30/2024 | $19.16 | $18.95 (-1.1%) | $19.23 | $18.80 | 92,000 | $16.30 B |
| 10/29/2024 | $20.02 | $19.60 (-2.1%) | $20.07 | $19.50 | 96,900 | $16.86 B |
| 10/28/2024 | $20.85 | $20.65 (-0.96%) | $20.85 | $20.47 | 97,700 | $17.76 B |
| 10/25/2024 | $20.82 | $20.85 (0.14%) | $21.25 | $20.80 | 55,900 | $17.93 B |
| 10/24/2024 | $20.94 | $20.55 (-1.86%) | $20.94 | $20.31 | 84,600 | $17.67 B |
| 10/23/2024 | $21.25 | $21.35 (0.47%) | $21.50 | $21.08 | 69,230 | $18.36 B |
| 10/22/2024 | $20.88 | $21.28 (1.92%) | $21.32 | $20.88 | 57,800 | $18.30 B |
| 10/21/2024 | $20.70 | $20.85 (0.72%) | $21.20 | $20.70 | 69,733 | $17.93 B |
| 10/18/2024 | $20.16 | $20.90 (3.67%) | $20.96 | $20.16 | 343,335 | $17.97 B |
| 10/17/2024 | $19.89 | $19.42 (-2.36%) | $19.98 | $19.32 | 79,600 | $16.70 B |
| 10/16/2024 | $19.40 | $19.81 (2.11%) | $19.99 | $19.27 | 170,500 | $17.04 B |
| 10/15/2024 | $19.18 | $18.81 (-1.93%) | $19.18 | $18.57 | 112,133 | $16.18 B |
| 10/14/2024 | $19.58 | $19.49 (-0.46%) | $19.58 | $19.25 | 75,400 | $16.76 B |
| 10/11/2024 | $19.77 | $19.49 (-1.42%) | $19.80 | $19.27 | 60,902 | $16.76 B |
| 10/10/2024 | $20.14 | $19.91 (-1.14%) | $20.38 | $19.51 | 107,300 | $17.12 B |
| 10/09/2024 | $19.94 | $20.08 (0.7%) | $20.14 | $19.77 | 88,220 | $17.27 B |
| 10/08/2024 | $20.42 | $20.61 (0.93%) | $20.86 | $20.38 | 142,100 | $17.73 B |
| 10/07/2024 | $21.02 | $20.96 (-0.29%) | $21.20 | $20.57 | 132,700 | $18.03 B |
| 10/04/2024 | $21.10 | $21.01 (-0.43%) | $21.16 | $20.52 | 339,849 | $18.07 B |
| 10/03/2024 | $19.90 | $19.95 (0.25%) | $20.05 | $19.57 | 98,443 | $17.16 B |
| 10/02/2024 | $20.50 | $20.82 (1.56%) | $21.10 | $20.42 | 323,888 | $17.91 B |
| 10/01/2024 | $19.69 | $20.00 (1.57%) | $20.01 | $19.36 | 165,600 | $17.20 B |
| 09/30/2024 | $20.00 | $19.53 (-2.35%) | $20.00 | $19.13 | 231,438 | $3.34 B |
| 09/27/2024 | $19.13 | $19.04 (-0.47%) | $19.44 | $18.86 | 120,000 | $3.26 B |
| 09/26/2024 | $18.04 | $18.42 (2.11%) | $18.51 | $18.04 | 86,833 | $3.15 B |
| 09/25/2024 | $17.67 | $17.49 (-1.02%) | $17.77 | $17.44 | 89,413 | $2.99 B |
| 09/24/2024 | $17.01 | $17.35 (2%) | $17.48 | $16.98 | 92,021 | $2.97 B |
| 09/23/2024 | $17.00 | $16.50 (-2.94%) | $17.09 | $16.50 | 74,100 | $2.82 B |
| 09/20/2024 | $17.27 | $17.38 (0.64%) | $17.48 | $17.13 | 103,900 | $2.98 B |
| 09/19/2024 | $16.80 | $16.81 (0.06%) | $17.19 | $16.80 | 40,400 | $2.88 B |
| 09/18/2024 | $16.39 | $16.32 (-0.43%) | $16.47 | $16.19 | 40,341 | $2.79 B |
| 09/17/2024 | $16.50 | $16.30 (-1.21%) | $16.64 | $16.25 | 28,700 | $2.79 B |
| 09/16/2024 | $17.12 | $16.53 (-3.45%) | $17.12 | $16.48 | 63,805 | $2.83 B |
| 09/13/2024 | $17.20 | $17.29 (0.52%) | $17.49 | $17.20 | 64,608 | $2.96 B |
| 09/12/2024 | $16.75 | $16.68 (-0.42%) | $16.94 | $16.60 | 34,000 | $2.86 B |
| 09/11/2024 | $16.50 | $16.81 (1.88%) | $16.84 | $16.50 | 67,400 | $2.88 B |
| 09/10/2024 | $16.75 | $16.03 (-4.3%) | $17.70 | $15.82 | 118,201 | $2.74 B |
| 09/09/2024 | $17.38 | $17.29 (-0.52%) | $17.54 | $17.25 | 37,400 | $2.96 B |
| 09/06/2024 | $17.56 | $17.38 (-1.03%) | $17.56 | $17.26 | 42,500 | $2.98 B |
| 09/05/2024 | $17.75 | $17.65 (-0.56%) | $18.13 | $17.64 | 65,708 | $3.02 B |
| 09/04/2024 | $17.55 | $17.42 (-0.74%) | $17.76 | $17.24 | 74,800 | $2.98 B |
| 09/03/2024 | $17.20 | $17.44 (1.4%) | $17.93 | $17.20 | 87,900 | $2.99 B |
| 08/30/2024 | $17.63 | $17.45 (-1.02%) | $17.65 | $17.42 | 81,120 | $2.99 B |
| 08/29/2024 | $17.74 | $17.76 (0.11%) | $17.91 | $17.67 | 35,400 | $3.04 B |
| 08/28/2024 | $17.30 | $17.30 (0%) | $17.72 | $17.27 | 44,235 | $2.96 B |
| 08/27/2024 | $17.37 | $17.32 (-0.29%) | $17.73 | $17.01 | 37,108 | $2.97 B |
| 08/26/2024 | $17.31 | $17.17 (-0.81%) | $17.72 | $17.15 | 56,504 | $2.94 B |
| 08/23/2024 | $17.53 | $17.26 (-1.54%) | $17.74 | $16.98 | 69,000 | $2.96 B |
| 08/22/2024 | $18.16 | $17.89 (-1.49%) | $18.16 | $17.71 | 63,222 | $3.06 B |
| 08/21/2024 | $18.16 | $17.93 (-1.27%) | $18.17 | $17.88 | 73,225 | $3.07 B |
| 08/20/2024 | $18.23 | $17.97 (-1.43%) | $18.24 | $17.69 | 120,300 | $3.08 B |
| 08/19/2024 | $18.55 | $18.47 (-0.43%) | $18.64 | $18.36 | 113,010 | $3.16 B |
| 08/16/2024 | $19.00 | $18.47 (-2.79%) | $19.00 | $18.26 | 135,717 | $3.16 B |
| 08/15/2024 | $19.66 | $19.65 (-0.05%) | $19.70 | $19.40 | 102,800 | $3.36 B |
| 08/14/2024 | $19.88 | $19.11 (-3.87%) | $19.88 | $18.94 | 120,136 | $3.27 B |
| 08/13/2024 | $20.41 | $20.31 (-0.49%) | $20.41 | $19.85 | 49,146 | $3.48 B |
| 08/12/2024 | $20.03 | $20.30 (1.35%) | $20.55 | $19.86 | 79,600 | $3.48 B |
| 08/09/2024 | $19.85 | $19.87 (0.1%) | $20.51 | $19.71 | 47,900 | $3.40 B |
| 08/08/2024 | $19.50 | $19.85 (1.79%) | $19.97 | $19.45 | 111,700 | $3.40 B |