NasdaqGS - Delayed Quote USD

HUTCHMED (China) Limited (HCM)

13.89
+0.03
+(0.22%)
At close: May 30 at 4:00:02 PM EDT
13.65
-0.24
(-1.73%)
After hours: May 30 at 6:10:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202513.9914.0213.6013.8913.8987,600
May 29, 202513.6013.9013.5113.8613.8661,200
May 28, 202513.3013.3813.1313.2313.2344,300
May 27, 202513.5313.5313.2813.4113.4149,200
May 23, 202513.2813.6613.1913.4013.4042,600
May 22, 202513.1613.3813.1013.2713.2761,400
May 21, 202513.5313.5313.2113.2213.2273,600
May 20, 202513.4013.5713.1313.2713.27103,500
May 19, 202513.4013.6913.1513.4813.4859,300
May 16, 202513.4013.6013.3013.3913.3943,900
May 15, 202513.1813.1812.9813.0913.0964,200
May 14, 202513.3813.6813.2013.3013.3050,000
May 13, 202513.5013.5513.1313.1413.1476,400
May 12, 202513.9014.1013.7913.9213.9266,100
May 9, 202514.4014.7014.1914.2114.2141,600
May 8, 202514.5014.8414.1814.5414.5449,200
May 7, 202514.5114.7314.2514.6014.6054,600
May 6, 202514.8615.1014.7614.8514.8590,500
May 5, 202514.8415.2014.8015.1215.1241,900
May 2, 202515.3515.5214.8715.0015.0094,800
May 1, 202514.9314.9514.2414.8014.80103,300
Apr 30, 202514.9015.0914.7814.8514.8533,400
Apr 29, 202514.8915.3614.8015.1615.1656,300
Apr 28, 202514.8015.3714.7315.0815.0863,800
Apr 25, 202515.1115.3014.5114.6114.61162,200
Apr 24, 202515.4615.7915.3015.7415.7483,700
Apr 23, 202515.4215.6915.0015.2015.2097,300
Apr 22, 202515.1215.8815.0815.6015.60166,700
Apr 21, 202513.6013.9313.5313.8913.8928,000
Apr 17, 202513.7813.9813.7113.7613.7634,200
Apr 16, 202514.0514.0513.5013.7413.7451,800
Apr 15, 202514.5014.5014.2914.3814.3898,000
Apr 14, 202514.4115.1114.2214.8914.89135,400
Apr 11, 202513.2513.8313.0613.7213.72193,000
Apr 10, 202512.9113.0012.1812.5312.53173,800
Apr 9, 202512.3912.8711.5112.7812.78228,200
Apr 8, 202512.7112.7211.7411.8111.81135,500
Apr 7, 202512.7913.0711.9912.1412.14202,200
Apr 4, 202514.3014.5414.0114.3814.38110,800
Apr 3, 202515.3015.4515.2315.2515.2568,200
Apr 2, 202515.6815.9315.5315.9015.90114,200
Apr 1, 202516.2016.4415.7216.0616.06368,900
Mar 31, 202515.0015.1614.7215.0415.0486,200
Mar 28, 202515.3815.5715.0915.2515.2568,600
Mar 27, 202515.0715.4714.8315.2615.26141,400
Mar 26, 202514.3614.3814.0014.2214.2285,000
Mar 25, 202514.6414.8414.5014.6214.6244,600
Mar 24, 202515.0615.2215.0115.0915.0960,700
Mar 21, 202515.6815.7114.7814.9914.99166,900
Mar 20, 202516.4416.6416.0816.1316.1386,500
Mar 19, 202515.4216.4415.4216.1816.18179,600
Mar 18, 202514.7614.9814.6014.9514.9556,400
Mar 17, 202515.0315.2514.7015.1415.1467,100
Mar 14, 202515.6815.7115.4915.6915.6949,900
Mar 13, 202515.3715.5115.1315.3715.3739,600
Mar 12, 202515.4515.5015.3615.4915.4929,800
Mar 11, 202515.7615.7615.4415.6815.68149,000
Mar 10, 202515.6915.7415.2415.4315.43123,300
Mar 7, 202516.3116.7316.3116.5316.5371,900
Mar 6, 202516.1416.1815.8416.0216.0283,200
Mar 5, 202516.5016.8516.5016.7516.7567,000
Mar 4, 202515.7916.2215.7916.0916.0946,100
Mar 3, 202516.1816.2515.8615.9115.9182,400
Feb 28, 202516.3016.4816.2216.4616.4657,400
Feb 27, 202517.0817.0816.5716.6316.63100,700
Feb 26, 202516.7416.9716.6716.7316.73123,600
Feb 25, 202515.6015.8215.5515.7415.7470,800
Feb 24, 202515.6515.8015.2515.4015.4095,200
Feb 21, 202516.3516.5016.0316.1116.11137,900
Feb 20, 202515.2515.5915.2115.3315.33103,900
Feb 19, 202514.3614.8514.2714.8314.83142,400
Feb 18, 202513.6013.7413.5813.7213.7235,000
Feb 14, 202513.7413.9613.7413.8013.8077,800
Feb 13, 202513.0813.3113.0313.2213.22110,100
Feb 12, 202513.0213.1112.8413.0913.0960,800
Feb 11, 202513.2213.3513.0813.2013.20109,500
Feb 10, 202513.3213.4813.3213.4213.4239,800
Feb 7, 202513.4213.4213.1213.2413.24103,700
Feb 6, 202513.9614.3913.8713.9713.97123,600
Feb 5, 202513.6013.9813.6013.8913.8948,000
Feb 4, 202513.4113.5413.4113.5213.5228,400
Feb 3, 202513.3113.3413.1013.2113.2138,200
Jan 31, 202513.7913.8513.5013.5213.5242,700
Jan 30, 202513.6913.9213.5813.8113.8132,900
Jan 29, 202513.4813.7813.4813.6413.6459,300
Jan 28, 202513.5413.5513.3513.5013.5041,400
Jan 27, 202513.5413.7713.4013.6413.6450,000
Jan 24, 202513.4913.6113.3913.5613.5683,700
Jan 23, 202513.7013.7313.2613.6013.60147,500
Jan 22, 202514.0114.3514.0114.1814.18110,600
Jan 21, 202513.9614.2313.8414.2114.21155,700
Jan 17, 202513.9914.3213.7914.2014.20106,700
Jan 16, 202513.7113.7113.0013.3213.32161,500
Jan 15, 202514.0714.3713.7013.8513.85155,400
Jan 14, 202515.1115.2914.8715.0115.0137,700
Jan 13, 202514.6514.6614.1614.5114.5199,600
Jan 10, 202515.0715.2114.9315.0315.0344,900
Jan 8, 202515.3515.3615.0815.2315.2362,600
Jan 7, 202515.5015.7115.0115.1715.1789,700
Jan 6, 202515.8316.1815.6215.8115.81159,600
Jan 3, 202515.0215.2914.7614.9914.9981,000
Jan 2, 202515.1415.3014.9115.0815.08107,200
Dec 31, 202414.4214.5714.2814.4114.4139,400
Dec 30, 202414.2314.4914.1614.3614.3679,200
Dec 27, 202414.4014.4014.1914.2714.2734,600
Dec 26, 202414.3014.4714.2514.4714.4716,400
Dec 24, 202414.3514.3514.2314.3014.3012,500
Dec 23, 202414.0414.2714.0114.2514.2554,400
Dec 20, 202414.4014.5614.0014.3114.3181,500
Dec 19, 202414.6414.8814.5614.6114.6135,600
Dec 18, 202414.7214.9014.3214.4814.4894,100
Dec 17, 202414.7714.9314.5914.8614.8675,000
Dec 16, 202415.1815.2014.8014.9014.90103,400
Dec 13, 202415.6415.6415.4715.5815.5870,400
Dec 12, 202416.7316.7315.7915.8715.87166,000
Dec 11, 202416.7616.7616.0716.2816.2857,400
Dec 10, 202417.1817.2416.8616.8816.8847,900
Dec 9, 202417.2917.9317.1617.5417.5489,900
Dec 6, 202417.0017.4817.0017.0617.0631,100
Dec 5, 202416.8116.9216.7416.8016.8057,300
Dec 4, 202417.2117.2416.6616.9616.9693,700
Dec 3, 202417.2417.5017.2017.3717.3748,100
Dec 2, 202417.4317.6417.1817.3617.3666,200
Nov 29, 202417.0217.1416.6616.9516.9574,500
Nov 27, 202418.2918.5718.2918.4318.4358,500
Nov 26, 202417.4117.7417.1617.3817.38100,300
Nov 25, 202417.2917.7117.2917.4117.4140,900
Nov 22, 202417.4317.6017.2717.3617.3626,000
Nov 21, 202417.8117.8217.5217.6817.6861,900
Nov 20, 202417.9018.4417.8017.9617.9694,500
Nov 19, 202416.6416.7616.5816.7516.7536,500
Nov 18, 202416.8416.8916.6316.8316.8337,900
Nov 15, 202416.8617.1816.6016.7416.7467,200
Nov 14, 202416.9117.0216.6816.8516.8546,100
Nov 13, 202417.2117.3516.8417.0417.0470,400
Nov 12, 202417.5117.7717.3917.4817.48167,700
Nov 11, 202417.7217.8717.4017.6417.6486,600
Nov 8, 202418.1018.1817.7017.9517.9585,800
Nov 7, 202418.5218.8118.4318.7018.7054,400
Nov 6, 202418.7018.8018.2418.3318.3398,700
Nov 5, 202418.7518.7518.4418.6218.6242,100
Nov 4, 202418.6318.6518.3418.3818.3865,900
Nov 1, 202418.7419.0818.5818.6318.6368,600
Oct 31, 202418.4118.5717.9518.0018.00127,100
Oct 30, 202419.1619.2318.8018.9518.9592,000
Oct 29, 202420.0220.0719.5019.6019.6096,900
Oct 28, 202420.8520.8520.4720.6520.6597,700
Oct 25, 202420.8221.2520.8020.8520.8555,900
Oct 24, 202420.9420.9420.3120.5520.5584,600
Oct 23, 202421.2521.5021.0821.3521.3569,200
Oct 22, 202420.8821.3220.8821.2821.2857,800
Oct 21, 202420.7021.2020.7020.8520.8569,700
Oct 18, 202420.1620.9620.1620.9020.90343,100
Oct 17, 202419.8919.9819.3219.4219.4279,600
Oct 16, 202419.4019.9919.2719.8119.81170,500
Oct 15, 202419.1819.1818.5718.8118.81112,100
Oct 14, 202419.5819.5819.2519.4919.4975,400
Oct 11, 202419.7719.8019.2719.4919.4960,900
Oct 10, 202420.1420.3819.5119.9119.91107,300
Oct 9, 202419.9420.1419.7720.0820.0888,200
Oct 8, 202420.4220.8620.3820.6120.61142,100
Oct 7, 202421.0221.2020.5720.9620.96132,700
Oct 4, 202421.1021.1620.5221.0121.01339,800
Oct 3, 202419.9020.0519.5719.9519.9598,400
Oct 2, 202420.5021.1020.4220.8220.82323,800
Oct 1, 202419.6920.0119.3620.0020.00165,600
Sep 30, 202420.0020.0019.1319.5319.53231,400
Sep 27, 202419.1319.4418.8619.0419.04120,000
Sep 26, 202418.0418.5118.0418.4218.4286,800
Sep 25, 202417.6717.7717.4417.4917.4989,400
Sep 24, 202417.0117.4816.9817.3517.3592,000
Sep 23, 202417.0017.0916.5016.5016.5074,100
Sep 20, 202417.2717.4817.1317.3817.38103,900
Sep 19, 202416.8017.1916.8016.8116.8140,400
Sep 18, 202416.3916.4716.1916.3216.3240,300
Sep 17, 202416.5016.6416.2516.3016.3028,700
Sep 16, 202417.1217.1216.4816.5316.5363,800
Sep 13, 202417.2017.4917.2017.2917.2964,500
Sep 12, 202416.7516.9416.6016.6816.6834,000
Sep 11, 202416.5016.8416.5016.8116.8167,400
Sep 10, 202416.7517.6915.8216.0316.03118,200
Sep 9, 202417.3817.5417.2517.2917.2937,400
Sep 6, 202417.5617.5617.2617.3817.3842,500
Sep 5, 202417.7518.1317.6417.6517.6565,700
Sep 4, 202417.5517.7617.2417.4217.4274,800
Sep 3, 202417.2017.9317.2017.4417.4487,900
Aug 30, 202417.6317.6517.4217.4517.4581,100
Aug 29, 202417.7417.9117.6717.7617.7635,400
Aug 28, 202417.3017.7217.2717.3017.3044,200
Aug 27, 202417.3717.7317.0117.3217.3237,100
Aug 26, 202417.3117.7217.1517.1717.1756,500
Aug 23, 202417.5317.7416.9817.2617.2669,000
Aug 22, 202418.1618.1617.7117.8917.8963,200
Aug 21, 202418.1618.1717.8817.9317.9373,200
Aug 20, 202418.2318.2417.6917.9717.97120,300
Aug 19, 202418.5518.6418.3518.4718.47113,000
Aug 16, 202419.0019.0018.2618.4718.47135,600
Aug 15, 202419.6619.7019.4019.6519.65102,800
Aug 14, 202419.8819.8818.9419.1119.11120,100
Aug 13, 202420.4120.4119.8520.3120.3149,100
Aug 12, 202420.0320.5519.8620.3020.3079,600
Aug 9, 202419.8520.5119.7119.8719.8747,900
Aug 8, 202419.5019.9719.4519.8519.85111,700
Aug 7, 202420.2020.2019.5119.6319.6373,000
Aug 6, 202419.6820.5319.6120.2220.22195,600
Aug 5, 202417.7518.2917.7118.2318.23158,500
Aug 2, 202418.5219.4417.8418.1318.13578,100
Aug 1, 202418.9018.9018.1818.4818.48119,100
Jul 31, 202418.8019.7318.5919.4419.4497,300
Jul 30, 202418.2518.2517.8018.0018.00586,400
Jul 29, 202418.6118.7518.1618.2818.2837,900
Jul 26, 202418.0118.5618.0118.5618.5629,900
Jul 25, 202418.2018.2817.8518.0118.0190,200
Jul 24, 202418.8019.1018.5318.7418.7484,100
Jul 23, 202418.9319.1718.7418.9018.9075,000
Jul 22, 202419.6320.3419.6320.2220.22102,700
Jul 19, 202419.0719.1418.8418.9418.9442,000
Jul 18, 202419.3019.3519.0319.1919.1966,000
Jul 17, 202418.7219.3718.7219.1319.13158,200
Jul 16, 202418.7018.8118.3518.6518.65458,000
Jul 15, 202419.0619.4018.6818.7018.70152,600
Jul 12, 202418.7219.6018.7219.4019.40661,500
Jul 11, 202417.3718.1217.3617.7817.78373,800
Jul 10, 202417.0017.1916.2916.6516.65485,400
Jul 9, 202416.8017.4316.6516.8516.85291,100
Jul 8, 202417.4017.4716.6416.7016.70170,300
Jul 5, 202418.4018.5618.1618.4618.46168,700
Jul 3, 202417.3917.6717.2817.5217.5263,900
Jul 2, 202417.3417.3417.1717.2217.2265,900
Jul 1, 202417.3417.8017.3017.5617.5686,300
Jun 28, 202417.5317.6617.0517.1217.1236,500
Jun 27, 202417.6117.6417.4117.4417.4452,800
Jun 26, 202417.8318.0017.6717.8217.8214,300
Jun 25, 202418.0118.3117.7717.8217.8222,600
Jun 24, 202418.1118.2918.0018.0118.0138,300
Jun 21, 202417.4318.1517.4317.9317.9369,100
Jun 20, 202417.7017.7017.2417.2617.2652,800
Jun 18, 202417.9117.9917.6517.8117.8135,500
Jun 17, 202418.0318.0317.8217.8817.8847,800
Jun 14, 202418.3718.4518.0118.1218.1239,200
Jun 13, 202418.6818.8818.3218.6418.64177,500
Jun 12, 202417.9318.0717.8017.9217.92431,600
Jun 11, 202417.9218.1817.6817.9117.9130,000
Jun 10, 202417.3218.2717.3218.0818.08219,600
Jun 7, 202417.8018.3417.4517.7617.76112,200
Jun 6, 202418.7718.7718.2018.4418.44134,100
Jun 5, 202418.9819.0218.8118.9218.9238,100
Jun 4, 202418.3018.9018.1318.8818.88141,600
Jun 3, 202418.6018.6017.1717.7317.73157,700
May 31, 202418.6918.9618.3118.5318.5362,500

Related Tickers

RDY Dr. Reddy's Laboratories Limited
14.72
-0.20%
 
TAK Takeda Pharmaceutical Company Limited
15.03
+1.55%
 
AMRX Amneal Pharmaceuticals, Inc.
7.32
+0.27%
 
PBH Prestige Consumer Healthcare Inc.
85.67
+1.41%
 
BCRX BioCryst Pharmaceuticals, Inc.
10.75
-1.19%
 
PRGO Perrigo Company plc
26.77
-0.26%
 
ESAIY Eisai Co., Ltd.
7.14
0.00%
 
CPIX Cumberland Pharmaceuticals Inc.
4.9600
-1.39%
 
NBIX Neurocrine Biosciences, Inc.
123.02
-0.52%
 
ELAN Elanco Animal Health Incorporated
13.44
-0.59%