Skip to main content

Hutchmed China Ltd ADR (NQ: HCM )

15.72 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 15.69 15.81 15.37 15.72 46,248 +0.06(+0.38%)
Feb 22, 2024 14.95 16.20 14.95 15.66 116,405 +1.18(+8.15%)
Feb 21, 2024 14.57 14.76 14.39 14.48 74,093 +0.07(+0.49%)
Feb 20, 2024 14.66 14.73 14.28 14.41 87,244 -0.18(-1.23%)
Feb 16, 2024 14.22 14.73 14.18 14.59 66,568 +0.92(+6.73%)
Feb 15, 2024 13.53 14.06 13.45 13.67 55,003 +0.14(+1.03%)
Feb 14, 2024 13.40 13.77 13.08 13.53 172,350 -0.48(-3.43%)
Feb 13, 2024 13.79 14.42 13.78 14.01 93,693 -0.11(-0.78%)
Feb 12, 2024 14.01 14.28 13.91 14.12 52,640 +0.11(+0.79%)
Feb 09, 2024 13.89 14.08 13.82 14.01 20,160 +0.08(+0.57%)
Feb 08, 2024 13.85 14.10 13.76 13.93 70,848 +0.23(+1.68%)
Feb 07, 2024 13.51 13.76 13.34 13.70 209,336 +0.19(+1.41%)
Feb 06, 2024 13.35 13.84 13.14 13.51 94,932 +1.43(+11.84%)
Feb 05, 2024 12.34 12.34 11.93 12.08 38,585 -0.28(-2.27%)
Feb 02, 2024 12.54 12.54 12.22 12.36 134,064 -0.57(-4.41%)
Feb 01, 2024 12.75 13.30 12.75 12.93 83,931 +0.43(+3.44%)
Jan 31, 2024 12.59 12.83 12.42 12.50 65,281 -0.17(-1.34%)
Jan 30, 2024 12.82 12.90 12.50 12.67 81,744 -0.26(-2.01%)
Jan 29, 2024 13.07 13.07 12.72 12.93 288,534 -0.21(-1.60%)
Jan 26, 2024 13.26 13.37 12.93 13.14 108,765 -0.71(-5.13%)
Jan 25, 2024 13.72 14.04 13.72 13.85 78,075 +0.30(+2.21%)
Jan 24, 2024 14.04 14.08 13.40 13.55 80,375 -0.32(-2.31%)
Jan 23, 2024 13.60 14.23 13.44 13.87 184,388 +0.67(+5.08%)
Jan 22, 2024 13.39 13.63 12.99 13.20 286,197 -1.07(-7.50%)
Jan 19, 2024 14.46 14.61 14.04 14.27 115,229 -1.01(-6.61%)
Jan 18, 2024 15.10 15.38 15.05 15.28 33,210 +0.25(+1.66%)
Jan 17, 2024 15.51 15.51 14.80 15.03 83,388 -0.95(-5.94%)
Jan 16, 2024 16.23 16.34 15.84 15.98 43,774 -0.49(-2.98%)
Jan 12, 2024 16.48 16.61 16.23 16.47 78,992 -0.14(-0.84%)
Jan 11, 2024 16.64 16.79 16.39 16.61 62,727 +0.52(+3.23%)
Jan 10, 2024 16.10 16.12 15.85 16.09 26,316 +0.03(+0.19%)
Jan 09, 2024 15.85 16.16 15.81 16.06 49,934 +0.03(+0.19%)
Jan 08, 2024 15.78 16.12 15.71 16.03 51,272 -0.43(-2.61%)
Jan 05, 2024 17.00 17.00 16.35 16.46 80,791 -0.77(-4.47%)
Jan 04, 2024 17.11 17.35 17.11 17.23 47,461 +0.00(+0.00%)
Jan 03, 2024 17.35 17.40 17.10 17.23 41,724 -0.28(-1.60%)
Jan 02, 2024 17.70 17.80 17.35 17.51 68,334 -0.60(-3.31%)
Dec 29, 2023 17.75 18.30 17.68 18.11 93,023 +0.48(+2.72%)
Dec 28, 2023 17.92 17.95 17.47 17.63 92,755 +0.12(+0.69%)
Dec 27, 2023 17.12 17.61 17.12 17.51 97,404 +0.66(+3.92%)
Dec 26, 2023 16.95 17.23 16.78 16.85 57,019 +0.00(+0.00%)
Dec 22, 2023 16.98 17.16 16.75 16.85 70,687 -0.13(-0.77%)
Dec 21, 2023 16.88 17.11 16.81 16.98 169,747 +0.15(+0.89%)
Dec 20, 2023 17.40 17.51 16.82 16.83 106,900 -1.04(-5.82%)
Dec 19, 2023 18.00 18.15 17.52 17.87 87,646 -0.16(-0.89%)
Dec 18, 2023 18.51 18.75 17.84 18.03 187,775 -1.29(-6.68%)
Dec 15, 2023 19.64 19.74 19.14 19.32 64,889 -0.20(-1.02%)
Dec 14, 2023 19.32 19.81 19.28 19.52 152,997 +0.09(+0.46%)
Dec 13, 2023 18.79 19.52 18.61 19.43 79,935 +0.15(+0.78%)
Dec 12, 2023 18.59 19.39 18.59 19.28 92,735 +0.78(+4.22%)
Dec 11, 2023 18.62 18.64 18.31 18.50 50,237 -0.30(-1.60%)
Dec 08, 2023 18.80 18.83 18.41 18.80 102,077 -0.08(-0.42%)
Dec 07, 2023 18.55 19.05 18.53 18.88 138,092 +0.85(+4.71%)
Dec 06, 2023 17.71 18.19 17.71 18.03 86,083 +0.20(+1.12%)
Dec 05, 2023 17.71 17.89 17.46 17.83 176,690 -0.09(-0.50%)
Dec 04, 2023 18.41 18.41 17.68 17.92 122,859 -0.64(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.