Hutchmed China Ltd ADR (NQ: HCM )

12.13 +0.13 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 11.86 12.36 11.74 12.13 57,231 +0.13(+1.08%)
May 31, 2023 11.91 12.11 11.67 12.00 103,231 -0.07(-0.58%)
May 30, 2023 12.61 12.84 11.90 12.07 191,703 -1.32(-9.86%)
May 26, 2023 13.12 13.60 12.60 13.39 96,876 +1.18(+9.66%)
May 25, 2023 12.75 12.82 12.20 12.21 70,437 -0.61(-4.76%)
May 24, 2023 13.09 13.09 12.48 12.82 87,513 -0.33(-2.51%)
May 23, 2023 13.11 13.44 12.92 13.15 44,393 +0.06(+0.46%)
May 22, 2023 13.18 13.42 13.09 13.09 66,750 +0.18(+1.39%)
May 19, 2023 12.80 12.98 12.66 12.91 219,026 +0.16(+1.25%)
May 18, 2023 13.32 13.63 12.60 12.75 201,918 -0.76(-5.63%)
May 17, 2023 13.49 13.61 13.21 13.51 67,345 -0.11(-0.81%)
May 16, 2023 13.96 13.97 13.44 13.62 112,327 -0.64(-4.49%)
May 15, 2023 13.77 14.61 13.77 14.26 120,399 +0.78(+5.79%)
May 12, 2023 13.71 13.72 13.18 13.48 84,210 -0.56(-3.99%)
May 11, 2023 13.98 14.10 13.68 14.04 71,164 -0.11(-0.78%)
May 10, 2023 14.13 14.39 14.03 14.15 48,220 +0.08(+0.57%)
May 09, 2023 14.58 14.58 13.93 14.07 113,535 -1.45(-9.34%)
May 08, 2023 15.87 16.11 15.47 15.52 52,533 -0.41(-2.57%)
May 05, 2023 15.67 16.52 15.67 15.93 147,363 +0.63(+4.12%)
May 04, 2023 14.92 15.65 14.92 15.30 83,695 +0.64(+4.37%)
May 03, 2023 14.51 14.86 14.26 14.66 36,819 +0.29(+2.02%)
May 02, 2023 14.87 14.87 14.21 14.37 82,281 -0.74(-4.90%)
May 01, 2023 15.20 15.42 15.08 15.11 25,554 -0.13(-0.85%)
Apr 28, 2023 15.00 15.39 14.84 15.24 78,811 +0.20(+1.33%)
Apr 27, 2023 14.85 15.15 14.78 15.04 97,375 +0.16(+1.08%)
Apr 26, 2023 14.69 14.94 14.50 14.88 156,609 +0.31(+2.13%)
Apr 25, 2023 15.62 15.94 14.50 14.57 183,221 -1.77(-10.83%)
Apr 24, 2023 16.52 16.59 16.12 16.34 104,486 -0.01(-0.06%)
Apr 21, 2023 16.15 16.50 15.98 16.35 86,259 +0.35(+2.19%)
Apr 20, 2023 16.17 16.41 15.84 16.00 123,835 -0.81(-4.82%)
Apr 19, 2023 17.03 17.09 16.41 16.81 214,324 -0.50(-2.89%)
Apr 18, 2023 17.05 17.50 16.90 17.31 115,290 +0.51(+3.04%)
Apr 17, 2023 17.21 17.21 16.22 16.80 206,352 -0.93(-5.25%)
Apr 14, 2023 17.50 18.15 17.21 17.73 317,102 +0.73(+4.29%)
Apr 13, 2023 16.80 17.51 16.80 17.00 275,479 +1.48(+9.54%)
Apr 12, 2023 16.40 16.40 15.27 15.52 107,677 +0.02(+0.13%)
Apr 11, 2023 14.45 15.79 14.27 15.50 175,089 +0.86(+5.87%)
Apr 10, 2023 15.38 15.50 14.12 14.64 121,371 -0.01(-0.07%)
Apr 06, 2023 13.90 14.89 13.89 14.65 340,032 +1.80(+14.01%)
Apr 05, 2023 13.07 13.19 12.58 12.85 97,452 -0.39(-2.95%)
Apr 04, 2023 13.23 14.01 13.10 13.24 244,444 +0.78(+6.26%)
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.