Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HUTCHMED (China) Limited (HCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.51-1.39 (-4.22%)
At close: 04:00PM EST
31.51 0.00 (0.00%)
After hours: 04:34PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202132.8333.8731.2031.5131.51618,300
Dec 02, 202134.0635.4231.4632.9032.90454,900
Dec 01, 202133.8134.7133.1434.1334.13218,000
Nov 30, 202134.7035.2133.3433.8633.86570,800
Nov 29, 202135.8636.3732.9234.0334.03369,400
Nov 26, 202134.0335.7534.0335.1835.18239,400
Nov 24, 202132.3733.2631.9033.1633.16189,700
Nov 23, 202133.5933.9431.6732.1132.11352,200
Nov 22, 202132.6034.1332.2633.7633.76436,600
Nov 19, 202130.3530.8930.1530.7230.72121,600
Nov 18, 202131.0331.2029.3630.1130.11171,200
Nov 17, 202131.6831.6830.9831.1931.19128,700
Nov 16, 202131.3131.8831.1131.5931.59245,500
Nov 15, 202131.0131.1930.7131.1331.1394,800
Nov 12, 202130.4031.2330.2531.0531.05171,200
Nov 11, 202130.5331.2830.3330.5430.5495,400
Nov 10, 202130.4730.8629.6830.0230.02124,600
Nov 09, 202130.1230.4729.9330.2930.29128,000
Nov 08, 202129.9530.2629.5930.0330.03117,700
Nov 05, 202131.0631.4029.7929.9529.95119,000
Nov 04, 202131.4631.4630.7631.1631.1676,500
Nov 03, 202131.1631.4330.6431.2531.25100,800
Nov 02, 202130.2731.5330.2731.1631.16133,000
Nov 01, 202129.4030.2929.3830.1030.10131,100
Oct 29, 202129.6930.0129.2529.4229.42203,300
Oct 28, 202130.5330.5330.0030.0730.07145,100
Oct 27, 202131.2531.4230.6630.8130.81138,600
Oct 26, 202132.1932.3631.3231.6431.64136,500
Oct 25, 202132.3332.4931.9132.0632.0648,400
Oct 22, 202132.4232.4432.0132.1732.1799,200
Oct 21, 202132.0432.4031.9532.1732.17114,200
Oct 20, 202132.2632.3031.9132.2332.2395,700
Oct 19, 202132.4032.6032.1132.2632.26153,100
Oct 18, 202132.3032.5031.5632.3232.32102,400
Oct 15, 202131.7232.3031.5032.3032.30133,600
Oct 14, 202132.2532.8731.7431.7431.74102,800
Oct 13, 202131.8132.7131.4832.1532.15129,700
Oct 12, 202132.2832.4331.3731.6431.64264,300
Oct 11, 202133.2233.2832.5132.6332.63102,500
Oct 08, 202133.5933.9232.9133.2533.25165,500
Oct 07, 202133.4734.0632.2233.7133.71123,200
Oct 06, 202133.1833.4932.7133.2033.20121,900
Oct 05, 202133.5234.2133.2333.5633.56109,900
Oct 04, 202134.6534.7533.1033.5233.52204,100
Oct 01, 202136.0436.8135.0735.2335.23174,500
Sep 30, 202136.3737.0036.2436.6136.61239,400
Sep 29, 202136.7036.9935.6736.2036.20128,200
Sep 28, 202137.2937.2936.1136.3636.36102,900
Sep 27, 202136.3237.4535.7837.3037.30151,200
Sep 24, 202136.9737.5536.2936.5636.56112,400
Sep 23, 202137.0038.5336.8237.4937.49166,700
Sep 22, 202137.2137.4935.8536.1436.14177,500
Sep 21, 202138.3738.7738.1438.1838.1895,700
Sep 20, 202138.2639.4338.1638.1838.18173,600
Sep 17, 202138.0939.0037.8438.9338.93228,900
Sep 16, 202137.9438.0837.3837.5437.54380,900
Sep 15, 202139.0941.0738.1038.4138.41258,300
Sep 14, 202139.7040.0938.9539.1439.14120,400
Sep 13, 202140.2040.5639.3740.0440.04100,900
Sep 10, 202140.2840.2838.6738.8538.85103,000
Sep 09, 202138.6539.8538.6539.4939.49110,700
Sep 08, 202138.8739.3937.8639.3739.37234,800
Sep 07, 202142.0842.0839.0239.7839.78302,600
Sep 03, 202141.4442.9341.4442.8842.88292,800
Sep 02, 202140.7041.1540.1341.0441.0499,100
Sep 01, 202140.2340.9039.2840.6240.62205,900
Aug 31, 202138.4940.6737.7640.3640.36533,400
Aug 30, 202137.6938.5037.4738.1138.11172,000
Aug 27, 202136.8737.4836.7637.4337.43210,700
Aug 26, 202137.2537.7336.7037.0137.01196,200
Aug 25, 202138.5138.5137.7937.8837.8888,300
Aug 24, 202138.4038.9237.9038.9238.92157,800
Aug 23, 202137.9538.3837.3538.2138.21257,400
Aug 20, 202137.8038.2937.0337.6737.67223,000
Aug 19, 202139.7039.9038.3438.3638.36185,200
Aug 18, 202140.1941.1540.1240.3240.32126,000
Aug 17, 202139.2740.9039.0540.5740.57327,100
Aug 16, 202140.3840.3839.2739.8639.86191,800
Aug 13, 202140.7941.4440.4041.1541.15102,600
Aug 12, 202141.1341.9240.0041.5541.55308,600
Aug 11, 202142.4142.4740.6241.3741.37209,700
Aug 10, 202143.0043.1842.1842.3142.31116,200
Aug 09, 202142.1743.0042.1042.9442.94144,000
Aug 06, 202142.3142.3141.4641.9341.93152,200
Aug 05, 202141.7443.0941.4042.6242.62249,700
Aug 04, 202142.8342.8741.6341.8041.80175,400
Aug 03, 202142.8043.4042.2742.8042.80335,700
Aug 02, 202141.8243.0041.3742.7942.79277,100
Jul 30, 202140.9142.2740.7242.0542.05439,000
Jul 29, 202143.9243.9440.3440.9840.98412,300
Jul 28, 202138.8041.9038.1141.8141.81349,100
Jul 27, 202137.9737.9735.9036.4536.45486,700
Jul 26, 202139.2239.9038.5039.2839.28289,700
Jul 23, 202141.2441.4939.6440.3940.39330,700
Jul 22, 202141.9043.3641.1141.9141.91379,700
Jul 21, 202140.3941.5939.8941.4341.43248,100
Jul 20, 202139.7540.2339.6240.0440.04218,000
Jul 19, 202139.8340.3439.1839.7639.76377,900
Jul 16, 202140.1240.3839.0039.5139.51357,500
Jul 15, 202138.4039.3737.6838.1038.10451,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement