Skip to main content

Hutchmed China Ltd ADR (NQ: HCM )

19.49 -0.42 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 19.77 19.80 19.27 19.49 60,902 -0.42(-2.11%)
Oct 10, 2024 20.14 20.38 19.51 19.91 107,276 -0.17(-0.85%)
Oct 09, 2024 19.94 20.14 19.77 20.08 88,220 -0.53(-2.57%)
Oct 08, 2024 20.42 20.86 20.38 20.61 142,099 -0.35(-1.67%)
Oct 07, 2024 21.02 21.20 20.57 20.96 132,661 -0.05(-0.24%)
Oct 04, 2024 21.10 21.16 20.52 21.01 339,669 +1.06(+5.31%)
Oct 03, 2024 19.90 20.05 19.57 19.95 98,443 -0.87(-4.18%)
Oct 02, 2024 20.50 21.10 20.42 20.82 323,846 +0.82(+4.10%)
Oct 01, 2024 19.69 20.01 19.36 20.00 165,551 +0.47(+2.41%)
Sep 30, 2024 20.00 20.00 19.13 19.53 231,437 +0.49(+2.57%)
Sep 27, 2024 19.13 19.44 18.86 19.04 119,971 +0.62(+3.37%)
Sep 26, 2024 18.04 18.51 18.04 18.42 86,833 +0.93(+5.32%)
Sep 25, 2024 17.67 17.77 17.44 17.49 89,413 +0.14(+0.81%)
Sep 24, 2024 17.01 17.48 16.98 17.35 92,021 +0.85(+5.15%)
Sep 23, 2024 17.00 17.09 16.50 16.50 74,091 -0.88(-5.06%)
Sep 20, 2024 17.27 17.48 17.13 17.38 103,864 +0.57(+3.39%)
Sep 19, 2024 16.80 17.19 16.80 16.81 40,371 +0.49(+3.00%)
Sep 18, 2024 16.39 16.47 16.19 16.32 40,341 +0.02(+0.12%)
Sep 17, 2024 16.50 16.64 16.25 16.30 28,665 -0.23(-1.39%)
Sep 16, 2024 17.12 17.12 16.48 16.53 63,805 -0.76(-4.40%)
Sep 13, 2024 17.20 17.49 17.20 17.29 64,608 +0.61(+3.66%)
Sep 12, 2024 16.75 16.94 16.60 16.68 33,953 -0.13(-0.77%)
Sep 11, 2024 16.50 16.84 16.50 16.81 67,382 +0.78(+4.87%)
Sep 10, 2024 16.75 17.70 15.82 16.03 118,201 -1.26(-7.29%)
Sep 09, 2024 17.38 17.54 17.25 17.29 37,400 -0.09(-0.52%)
Sep 06, 2024 17.56 17.56 17.26 17.38 42,452 -0.27(-1.53%)
Sep 05, 2024 17.75 18.13 17.64 17.65 65,708 +0.23(+1.32%)
Sep 04, 2024 17.55 17.76 17.24 17.42 74,772 -0.02(-0.11%)
Sep 03, 2024 17.20 17.93 17.20 17.44 87,857 -0.01(-0.06%)
Aug 30, 2024 17.63 17.65 17.42 17.45 81,120 -0.31(-1.75%)
Aug 29, 2024 17.74 17.91 17.66 17.76 35,374 +0.46(+2.66%)
Aug 28, 2024 17.30 17.72 17.27 17.30 44,235 -0.02(-0.12%)
Aug 27, 2024 17.37 17.73 17.01 17.32 37,108 +0.15(+0.87%)
Aug 26, 2024 17.31 17.72 17.15 17.17 56,504 -0.09(-0.52%)
Aug 23, 2024 17.53 17.73 16.98 17.26 68,956 -0.63(-3.52%)
Aug 22, 2024 18.16 18.16 17.71 17.89 63,222 -0.04(-0.22%)
Aug 21, 2024 18.16 18.17 17.88 17.93 73,225 -0.04(-0.22%)
Aug 20, 2024 18.23 18.24 17.69 17.97 120,257 -0.50(-2.71%)
Aug 19, 2024 18.55 18.64 18.36 18.47 113,010 +0.00(+0.00%)
Aug 16, 2024 19.00 19.00 18.26 18.47 135,717 -1.18(-6.01%)
Aug 15, 2024 19.66 19.70 19.40 19.65 102,777 +0.54(+2.83%)
Aug 14, 2024 19.88 19.88 18.94 19.11 120,136 -1.20(-5.91%)
Aug 13, 2024 20.41 20.41 19.85 20.31 49,146 +0.01(+0.05%)
Aug 12, 2024 20.03 20.55 19.86 20.30 79,597 +0.43(+2.16%)
Aug 09, 2024 19.85 20.51 19.71 19.87 47,896 +0.02(+0.10%)
Aug 08, 2024 19.50 19.96 19.45 19.85 111,695 +0.22(+1.12%)
Aug 07, 2024 20.20 20.20 19.51 19.63 73,046 -0.59(-2.92%)
Aug 06, 2024 19.68 20.53 19.61 20.22 195,641 +1.99(+10.92%)
Aug 05, 2024 17.75 18.29 17.71 18.23 158,515 +0.10(+0.55%)
Aug 02, 2024 18.52 19.44 17.84 18.13 578,139 -0.35(-1.89%)
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.