Stock Quote

Hutchmed China Ltd ADR (NQ: HCM )

18.27 -0.10 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 18.20 18.55 17.99 18.27 196,247 -0.10(-0.54%)
Feb 07, 2023 18.51 18.63 18.07 18.37 72,375 +0.11(+0.60%)
Feb 06, 2023 18.36 18.68 17.76 18.26 260,056 -0.91(-4.75%)
Feb 03, 2023 19.37 20.00 19.02 19.17 173,896 -0.48(-2.44%)
Feb 02, 2023 19.21 19.72 19.10 19.65 522,276 +0.90(+4.80%)
Feb 01, 2023 18.68 18.93 18.10 18.75 448,727 +0.73(+4.05%)
Jan 31, 2023 17.15 18.06 17.01 18.02 317,082 +0.33(+1.87%)
Jan 30, 2023 18.85 18.89 17.57 17.69 421,911 -2.18(-10.97%)
Jan 27, 2023 19.75 20.08 19.48 19.87 375,955 +0.04(+0.20%)
Jan 26, 2023 19.35 21.28 19.06 19.83 351,890 +1.14(+6.10%)
Jan 25, 2023 17.53 18.74 17.53 18.69 319,446 +1.02(+5.77%)
Jan 24, 2023 17.76 18.03 17.51 17.67 222,678 -0.68(-3.71%)
Jan 23, 2023 19.10 19.29 17.42 18.35 545,558 +1.03(+5.95%)
Jan 20, 2023 17.23 17.64 16.90 17.32 104,665 +0.25(+1.46%)
Jan 19, 2023 17.08 17.37 16.85 17.07 96,609 +0.02(+0.12%)
Jan 18, 2023 16.88 17.64 16.77 17.05 239,968 +0.39(+2.34%)
Jan 17, 2023 17.27 17.27 16.08 16.66 248,066 -1.01(-5.72%)
Jan 13, 2023 17.60 18.00 17.47 17.67 786,977 +0.73(+4.31%)
Jan 12, 2023 16.93 16.97 16.43 16.94 166,611 -0.04(-0.24%)
Jan 11, 2023 17.15 18.00 16.65 16.98 249,214 -0.23(-1.34%)
Jan 10, 2023 17.30 17.80 16.78 17.21 363,240 +0.13(+0.76%)
Jan 09, 2023 17.55 17.83 16.95 17.08 218,322 +0.30(+1.79%)
Jan 06, 2023 16.57 17.06 16.14 16.78 100,627 +0.05(+0.30%)
Jan 05, 2023 17.38 17.38 16.23 16.73 248,136 -1.50(-8.23%)
Jan 04, 2023 17.05 18.26 17.05 18.23 313,087 +1.85(+11.29%)
Jan 03, 2023 15.62 16.89 15.60 16.38 441,492 +1.60(+10.83%)
Dec 30, 2022 15.14 15.25 14.53 14.78 181,963 -0.73(-4.71%)
Dec 29, 2022 14.93 15.64 14.81 15.51 173,107 +0.84(+5.73%)
Dec 28, 2022 14.77 15.78 14.62 14.67 585,772 +0.30(+2.09%)
Dec 27, 2022 14.00 14.50 13.84 14.37 189,599 +0.34(+2.42%)
Dec 23, 2022 14.90 15.01 13.86 14.03 123,080 -0.44(-3.04%)
Dec 22, 2022 14.92 14.92 14.21 14.47 151,715 -0.23(-1.56%)
Dec 21, 2022 13.91 15.01 13.80 14.70 397,893 +1.45(+10.94%)
Dec 20, 2022 12.95 13.38 12.95 13.25 299,839 +0.14(+1.07%)
Dec 19, 2022 13.55 13.55 12.51 13.11 352,070 -0.66(-4.79%)
Dec 16, 2022 13.75 14.05 13.50 13.77 450,092 -0.06(-0.43%)
Dec 15, 2022 13.91 14.04 13.46 13.83 357,346 -0.53(-3.69%)
Dec 14, 2022 14.13 14.57 14.13 14.36 454,026 +0.09(+0.63%)
Dec 13, 2022 14.40 14.84 14.10 14.27 624,843 +0.52(+3.78%)
Dec 12, 2022 13.60 14.09 13.56 13.75 452,753 +0.16(+1.18%)
Dec 09, 2022 13.84 14.00 13.35 13.59 487,383 -0.41(-2.93%)
Dec 08, 2022 13.00 14.25 12.92 14.00 941,982 +1.60(+12.90%)
Dec 07, 2022 12.80 12.80 11.97 12.40 615,654 -0.88(-6.63%)
Dec 06, 2022 13.40 13.49 13.09 13.28 660,399 -0.43(-3.14%)
Dec 05, 2022 13.94 14.27 13.57 13.71 574,518 +0.21(+1.56%)
Dec 02, 2022 13.20 13.69 12.93 13.50 1,312,831 +0.55(+4.25%)
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.