Skip to main content

Hutchmed China Ltd ADR (NQ: HCM )

16.50 +0.14 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 16.31 16.53 16.21 16.50 61,047 +0.14(+0.86%)
Apr 18, 2024 16.34 16.53 16.07 16.36 187,961 -0.09(-0.55%)
Apr 17, 2024 16.78 17.13 16.22 16.45 295,240 -0.23(-1.38%)
Apr 16, 2024 16.98 16.98 16.45 16.68 107,426 -0.98(-5.55%)
Apr 15, 2024 17.74 17.82 17.44 17.66 62,840 -0.22(-1.23%)
Apr 12, 2024 17.88 18.10 17.68 17.88 92,838 -0.21(-1.16%)
Apr 11, 2024 18.00 18.14 17.92 18.09 126,870 +0.46(+2.61%)
Apr 10, 2024 17.56 17.71 17.31 17.63 83,494 -0.31(-1.73%)
Apr 09, 2024 18.00 18.05 17.33 17.94 359,981 +1.07(+6.34%)
Apr 08, 2024 16.65 17.22 16.65 16.87 78,348 +0.51(+3.12%)
Apr 05, 2024 16.67 16.67 16.19 16.36 51,431 -0.51(-3.02%)
Apr 04, 2024 17.08 17.32 16.77 16.87 85,601 -0.06(-0.35%)
Apr 03, 2024 17.00 17.12 16.83 16.93 188,592 +0.21(+1.26%)
Apr 02, 2024 16.73 16.98 16.40 16.72 128,944 -0.05(-0.30%)
Apr 01, 2024 16.82 16.82 16.63 16.77 38,074 -0.03(-0.18%)
Mar 28, 2024 16.93 17.05 16.69 16.80 62,060 -0.05(-0.30%)
Mar 27, 2024 16.65 16.92 16.55 16.85 144,942 +0.20(+1.20%)
Mar 26, 2024 17.08 17.08 16.49 16.65 121,711 -0.16(-0.95%)
Mar 25, 2024 16.69 17.21 16.67 16.81 104,455 +0.42(+2.56%)
Mar 22, 2024 16.51 16.67 16.14 16.39 329,329 -0.88(-5.10%)
Mar 21, 2024 16.86 17.67 16.66 17.27 584,619 -0.07(-0.40%)
Mar 20, 2024 16.89 17.47 16.76 17.34 110,119 +0.25(+1.46%)
Mar 19, 2024 17.27 17.34 16.57 17.09 265,954 -0.04(-0.23%)
Mar 18, 2024 17.68 17.68 17.01 17.13 137,059 -0.48(-2.73%)
Mar 15, 2024 17.46 17.95 17.46 17.61 144,525 +0.83(+4.95%)
Mar 14, 2024 17.26 17.29 16.30 16.78 245,719 -1.78(-9.59%)
Mar 13, 2024 18.50 19.40 18.25 18.56 633,687 +2.23(+13.66%)
Mar 12, 2024 16.03 16.80 15.93 16.33 207,286 +1.37(+9.16%)
Mar 11, 2024 15.06 15.28 14.82 14.96 42,816 +0.09(+0.61%)
Mar 08, 2024 14.90 15.22 14.73 14.87 59,862 +0.35(+2.41%)
Mar 07, 2024 14.74 14.87 14.29 14.52 101,062 -0.38(-2.55%)
Mar 06, 2024 14.79 15.41 14.68 14.90 182,116 +1.07(+7.74%)
Mar 05, 2024 14.50 14.50 13.64 13.83 145,733 -1.29(-8.53%)
Mar 04, 2024 15.40 15.41 14.62 15.12 81,716 -0.03(-0.20%)
Mar 01, 2024 15.30 15.63 15.02 15.15 71,048 +0.04(+0.26%)
Feb 29, 2024 15.38 15.59 15.05 15.11 79,620 -0.10(-0.66%)
Feb 28, 2024 15.94 16.11 15.13 15.21 66,828 -0.78(-4.88%)
Feb 27, 2024 15.80 16.30 15.50 15.99 57,689 +0.35(+2.24%)
Feb 26, 2024 15.55 15.69 15.25 15.64 47,766 -0.08(-0.51%)
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%)
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.