Skip to main content

Hutchmed China Ltd ADR (NQ: HCM )

21.75 +0.93 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.35 30.91 30.13 30.58 137,500 +0.35(+1.16%)
Mar 28, 2019 29.49 30.37 29.25 30.23 89,506 +0.96(+3.28%)
Mar 27, 2019 28.68 29.86 28.48 29.27 121,391 +0.57(+1.99%)
Mar 26, 2019 28.74 29.14 28.15 28.70 93,762 +0.18(+0.63%)
Mar 25, 2019 28.45 28.52 27.90 28.52 163,974 -0.06(-0.21%)
Mar 22, 2019 29.48 29.56 28.49 28.58 119,200 -1.13(-3.80%)
Mar 21, 2019 29.13 29.86 29.13 29.71 117,039 +0.36(+1.23%)
Mar 20, 2019 28.99 29.49 28.84 29.35 170,055 +0.35(+1.21%)
Mar 19, 2019 28.43 29.27 28.43 29.00 98,810 +0.22(+0.76%)
Mar 18, 2019 27.95 28.78 27.95 28.78 88,978 +0.86(+3.08%)
Mar 15, 2019 28.04 28.28 27.38 27.92 179,600 -0.08(-0.29%)
Mar 14, 2019 28.20 28.31 27.81 28.00 146,249 +0.00(+0.00%)
Mar 13, 2019 28.27 28.78 27.91 28.00 100,807 -0.12(-0.43%)
Mar 12, 2019 28.13 28.54 27.76 28.12 181,379 +0.16(+0.57%)
Mar 11, 2019 27.11 28.18 26.57 27.96 119,886 +1.06(+3.94%)
Mar 08, 2019 26.11 26.99 25.78 26.90 183,800 +0.49(+1.86%)
Mar 07, 2019 27.28 27.33 25.95 26.41 455,348 -0.97(-3.54%)
Mar 06, 2019 27.12 27.42 26.80 27.38 208,385 +0.25(+0.92%)
Mar 05, 2019 26.58 27.30 26.44 27.13 80,560 +0.51(+1.92%)
Mar 04, 2019 27.26 27.78 26.21 26.62 125,486 -0.20(-0.75%)
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.