NASDAQ : HCM
HUTCHMED (China) Limited — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Hong Kong
Last price 13.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HUTCHMED (China) Limited (HCM) closed at 13.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.23 | 13.46 | 13.2 | 13.27 | 48,003 | +0.91% |
| 2026-10-30 | 13.35 | 13.415 | 13.14 | 13.15 | 33,492 | -3.24% |
| 2026-10-29 | 13.36 | 13.67 | 13.36 | 13.59 | 34,275 | +2.03% |
| 2026-10-28 | 13.45 | 13.49 | 13.12 | 13.32 | 37,381 | -3.48% |
| 2026-10-27 | 14.1 | 14.1 | 13.52 | 13.8 | 51,507 | -3.29% |
| 2026-10-26 | 14.34 | 14.42 | 14.25 | 14.27 | 19,139 | -0.63% |
| 2026-10-23 | 14.36 | 14.8 | 14.26 | 14.36 | 23,385 | +0.56% |
| 2026-10-22 | 14.26 | 14.46 | 14.22 | 14.28 | 23,360 | -0.63% |
| 2026-10-21 | 14.7 | 14.74 | 14.37 | 14.37 | 72,374 | -2.51% |
| 2026-10-20 | 14.69 | 14.94 | 14.62 | 14.74 | 50,929 | +3.95% |
| 2026-10-19 | 14.08 | 14.4 | 14.01 | 14.18 | 28,370 | +0.93% |
| 2026-10-16 | 14.15 | 14.28 | 14.05 | 14.05 | 22,412 | +0.79% |
| 2026-10-15 | 13.52 | 13.95 | 13.52 | 13.94 | 51,860 | +3.41% |
| 2026-10-14 | 13.51 | 13.99 | 13.465 | 13.48 | 81,771 | -0.15% |
| 2026-10-13 | 13.52 | 13.58 | 13.28 | 13.5 | 36,968 | -1.32% |
| 2026-10-12 | 14 | 14 | 13.58 | 13.68 | 43,780 | -2.98% |
| 2026-10-09 | 13.74 | 14.1 | 13.74 | 14.1 | 50,068 | +3.15% |
| 2026-10-08 | 13.87 | 13.87 | 13.51 | 13.67 | 45,081 | -4.27% |
| 2026-10-07 | 14.29 | 14.35 | 14.06 | 14.28 | 58,035 | -2.19% |
| 2026-10-06 | 14.55 | 14.745 | 14.54 | 14.6 | 68,469 | +2.03% |
| 2026-10-05 | 14.14 | 14.34 | 13.9 | 14.31 | 65,114 | +0.77% |
| 2026-10-02 | 14.31 | 14.34 | 14.1 | 14.2 | 45,736 | -2.54% |
| 2026-10-01 | 14.63 | 14.8 | 14.57 | 14.57 | 70,990 | -0.41% |
| 2026-09-30 | 14.45 | 14.93 | 14.45 | 14.63 | 78,125 | +3.39% |
| 2026-09-29 | 14.19 | 14.29 | 14.03 | 14.15 | 46,209 | +0.14% |
| 2026-09-28 | 13.93 | 14.22 | 13.93 | 14.13 | 29,670 | +1.36% |
| 2026-09-25 | 14.06 | 14.14 | 13.915 | 13.94 | 71,260 | +0.29% |
| 2026-09-24 | 13.97 | 14.08 | 13.81 | 13.9 | 44,297 | -3.27% |
| 2026-09-23 | 14.13 | 14.43 | 14.1 | 14.37 | 117,669 | +2.13% |
| 2026-09-22 | 14.17 | 14.23 | 14.01 | 14.07 | 37,045 | -2.83% |
| 2026-09-21 | 14.06 | 14.55 | 14.06 | 14.48 | 114,331 | +5.93% |
| 2026-09-18 | 13.68 | 13.77 | 13.57 | 13.67 | 15,795 | -1.09% |
| 2026-09-17 | 13.6 | 13.89 | 13.6 | 13.82 | 35,055 | +2.67% |
| 2026-09-16 | 13.62 | 13.62 | 13.38 | 13.46 | 31,208 | -2.39% |
| 2026-09-15 | 13.68 | 13.79 | 13.585 | 13.79 | 68,819 | +0.95% |
| 2026-09-14 | 13.35 | 13.71 | 13.35 | 13.66 | 114,603 | +6.55% |
| 2026-09-11 | 13.06 | 13.06 | 12.79 | 12.82 | 82,747 | -2.29% |
| 2026-09-10 | 13.35 | 13.35 | 13.09 | 13.12 | 45,191 | -3.32% |
| 2026-09-09 | 13.91 | 13.91 | 13.51 | 13.57 | 95,024 | -2.23% |
| 2026-09-08 | 14 | 14.05 | 13.7 | 13.88 | 109,123 | -1.49% |
| 2026-09-04 | 14.25 | 14.325 | 14.065 | 14.09 | 150,499 | -0.14% |
| 2026-09-03 | 13.6 | 14.23 | 13.51 | 14.11 | 511,723 | +17.19% |
| 2026-09-02 | 11.95 | 12.15 | 11.95 | 12.04 | 62,305 | +1.09% |
| 2026-09-01 | 12.14 | 12.14 | 11.8 | 11.91 | 74,511 | -1.73% |
| 2026-08-31 | 12.44 | 12.44 | 12.08 | 12.12 | 76,275 | -2.10% |
| 2026-08-28 | 12.4 | 12.48 | 12.34 | 12.38 | 59,141 | -0.28% |
| 2026-08-27 | 12.31 | 12.45 | 12.31 | 12.415 | 91,426 | +0.53% |
| 2026-08-26 | 12.41 | 12.56 | 12.34 | 12.35 | 62,747 | +0.73% |
| 2026-08-25 | 12.18 | 12.3 | 12.16 | 12.26 | 73,559 | +0.66% |
| 2026-08-24 | 12.58 | 12.58 | 12.09 | 12.18 | 56,357 | -3.56% |
| 2026-08-21 | 12.56 | 12.7 | 12.545 | 12.63 | 64,398 | +0.56% |
| 2026-08-20 | 12.65 | 12.67 | 12.47 | 12.56 | 49,947 | -0.24% |
| 2026-08-19 | 12.3 | 12.59 | 12.3 | 12.59 | 50,653 | -0.40% |
| 2026-08-18 | 12.6 | 12.77 | 12.48 | 12.64 | 284,840 | +0.64% |
| 2026-08-17 | 12.64 | 12.9 | 12.51 | 12.56 | 89,211 | +2.95% |
| 2026-08-14 | 12.19 | 12.27 | 12.08 | 12.2 | 13,091 | +0.33% |
| 2026-08-13 | 12.07 | 12.23 | 12 | 12.16 | 77,119 | -0.73% |
| 2026-08-12 | 12.36 | 12.4 | 12.21 | 12.25 | 34,285 | -1.76% |
| 2026-08-11 | 12.55 | 12.55 | 12.4 | 12.47 | 16,917 | -0.64% |
| 2026-08-10 | 12.56 | 12.67 | 12.44 | 12.55 | 44,025 | +0.32% |
| 2026-08-07 | 12.09 | 12.56 | 12.09 | 12.51 | 43,353 | +5.75% |
| 2026-08-06 | 11.54 | 11.88 | 11.54 | 11.83 | 31,528 | +2.42% |
| 2026-08-05 | 11.57 | 11.59 | 11.5 | 11.55 | 21,131 | -0.17% |
| 2026-08-04 | 11.62 | 11.635 | 11.54 | 11.57 | 12,663 | +0.17% |
| 2026-08-03 | 11.38 | 11.61 | 11.275 | 11.55 | 82,099 | +3.77% |
| 2026-07-31 | 11 | 11.13 | 10.905 | 11.13 | 38,557 | +3.34% |
| 2026-07-30 | 11.1 | 11.21 | 10.62 | 10.77 | 59,675 | -5.44% |
| 2026-07-29 | 11.36 | 11.6 | 11.3 | 11.39 | 43,427 | +1.70% |
| 2026-07-28 | 11.04 | 11.24 | 11.04 | 11.2 | 27,728 | +0.72% |
| 2026-07-27 | 11.06 | 11.22 | 11.06 | 11.12 | 40,122 | +1.00% |
| 2026-07-24 | 10.96 | 11.12 | 10.91 | 11.01 | 50,650 | +0.46% |
| 2026-07-23 | 11.02 | 11.07 | 10.931 | 10.96 | 45,779 | -1.44% |
| 2026-07-22 | 11.39 | 11.405 | 11.12 | 11.12 | 75,085 | -0.54% |
| 2026-07-21 | 11.34 | 11.36 | 11.16 | 11.18 | 33,251 | -1.24% |
| 2026-07-20 | 11.25 | 11.33 | 11.11 | 11.32 | 78,784 | +4.43% |
| 2026-07-17 | 11.02 | 11.02 | 10.83 | 10.84 | 49,332 | -6.63% |
| 2026-07-16 | 11.56 | 11.745 | 11.56 | 11.61 | 36,719 | +0.17% |
| 2026-07-15 | 11.37 | 11.79 | 11.37 | 11.59 | 65,551 | +3.02% |
| 2026-07-14 | 11.14 | 11.33 | 11.14 | 11.25 | 20,769 | +0.99% |
| 2026-07-13 | 11.06 | 11.2 | 11.06 | 11.14 | 38,353 | +0.63% |
| 2026-07-10 | 11.04 | 11.135 | 11 | 11.07 | 37,482 | +0.82% |
| 2026-07-09 | 11.03 | 11.18 | 10.88 | 10.98 | 24,486 | -1.26% |
| 2026-07-08 | 11.26 | 11.26 | 11.01 | 11.12 | 41,650 | +0.36% |
| 2026-07-07 | 11.48 | 11.49 | 11.02 | 11.08 | 56,209 | -4.89% |
| 2026-07-06 | 11.63 | 11.81 | 11.44 | 11.65 | 75,005 | +1.84% |
| 2026-07-02 | 11.32 | 11.64 | 11.225 | 11.44 | 104,607 | +6.12% |
| 2026-07-01 | 10.9 | 11.005 | 10.75 | 10.78 | 93,815 | +0.19% |
| 2026-06-30 | 10.6 | 11 | 10.45 | 10.76 | 106,811 | +0.47% |
| 2026-06-29 | 10.55 | 10.71 | 10.52 | 10.71 | 40,337 | +5.31% |
| 2026-06-26 | 10.31 | 10.35 | 9.98 | 10.17 | 48,374 | -1.17% |
| 2026-06-25 | 10.31 | 10.47 | 10.26 | 10.29 | 49,985 | +0.19% |
| 2026-06-24 | 10.16 | 10.28 | 10.16 | 10.27 | 26,323 | +1.08% |
| 2026-06-23 | 9.95 | 10.17 | 9.95 | 10.16 | 22,772 | +1.70% |
| 2026-06-22 | 10.19 | 10.19 | 9.77 | 9.99 | 54,891 | -2.82% |
| 2026-06-18 | 10.27 | 10.315 | 10.14 | 10.28 | 50,336 | +1.58% |
| 2026-06-17 | 10.39 | 10.39 | 10.01 | 10.12 | 50,799 | -3.53% |
| 2026-06-16 | 10.6 | 10.6 | 10.4 | 10.49 | 37,184 | -3.14% |
| 2026-06-15 | 10.93 | 10.95 | 10.8 | 10.83 | 25,059 | -1.19% |
| 2026-06-12 | 10.81 | 11.04 | 10.81 | 10.96 | 31,364 | +2.62% |
| 2026-06-11 | 10.88 | 10.89 | 10.65 | 10.68 | 57,684 | -1.75% |
| 2026-06-10 | 10.72 | 10.95 | 10.72 | 10.87 | 29,444 | +2.26% |
| 2026-06-09 | 10.88 | 10.89 | 10.4 | 10.63 | 54,208 | -2.03% |
| 2026-06-08 | 10.99 | 10.99 | 10.73 | 10.85 | 36,581 | -0.18% |
| 2026-06-05 | 11.06 | 11.06 | 10.71 | 10.87 | 120,952 | -2.69% |
| 2026-06-04 | 11.24 | 11.28 | 11 | 11.17 | 97,731 | -1.24% |
| 2026-06-03 | 11.52 | 11.52 | 11.17 | 11.31 | 98,631 | -1.82% |
| 2026-06-02 | 11.59 | 11.7 | 11.38 | 11.52 | 139,098 | +1.05% |
| 2026-06-01 | 11.6 | 11.73 | 11.29 | 11.4 | 143,284 | -0.44% |
| 2026-05-29 | 11.4 | 11.54 | 11.12 | 11.45 | 88,346 | +1.96% |
| 2026-05-28 | 11.34 | 11.38 | 11.1 | 11.23 | 61,975 | -4.18% |
| 2026-05-27 | 11.93 | 11.93 | 11.51 | 11.72 | 44,215 | -0.26% |
| 2026-05-26 | 11.96 | 11.96 | 11.57 | 11.75 | 21,670 | -2.00% |
| 2026-05-22 | 12 | 12.122 | 11.92 | 11.99 | 51,714 | -0.42% |
| 2026-05-21 | 11.98 | 12.13 | 11.72 | 12.04 | 53,629 | +1.09% |
| 2026-05-20 | 11.92 | 12.01 | 11.81 | 11.91 | 15,214 | -1.24% |
| 2026-05-19 | 11.88 | 12.48 | 11.88 | 12.06 | 42,197 | +0.92% |
| 2026-05-18 | 12.43 | 12.43 | 11.83 | 11.95 | 62,382 | -4.48% |
| 2026-05-15 | 12.52 | 12.687 | 12.5 | 12.51 | 20,994 | -1.42% |
| 2026-05-14 | 12.72 | 12.79 | 12.42 | 12.69 | 32,596 | +0.16% |
| 2026-05-13 | 12.64 | 12.79 | 12.63 | 12.67 | 28,756 | +0.00% |