Skip to main content

Hutchmed China Ltd ADR (NQ: HCM )

18.62 +0.24 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 18.75 18.75 18.44 18.62 42,101 +0.24(+1.31%)
Nov 04, 2024 18.63 18.65 18.34 18.38 65,870 -0.25(-1.34%)
Nov 01, 2024 18.74 19.08 18.58 18.63 68,632 +0.63(+3.50%)
Oct 31, 2024 18.41 18.57 17.95 18.00 127,065 -0.95(-5.01%)
Oct 30, 2024 19.16 19.23 18.80 18.95 91,982 -0.65(-3.32%)
Oct 29, 2024 20.02 20.07 19.50 19.60 96,857 -1.05(-5.08%)
Oct 28, 2024 20.85 20.85 20.47 20.65 97,678 -0.20(-0.96%)
Oct 25, 2024 20.82 21.25 20.80 20.85 55,898 +0.30(+1.46%)
Oct 24, 2024 20.94 20.94 20.31 20.55 84,566 -0.80(-3.75%)
Oct 23, 2024 21.25 21.50 21.08 21.35 69,230 +0.07(+0.33%)
Oct 22, 2024 20.88 21.32 20.88 21.28 57,766 +0.43(+2.06%)
Oct 21, 2024 20.70 21.20 20.70 20.85 69,733 -0.05(-0.24%)
Oct 18, 2024 20.16 20.96 20.16 20.90 343,335 +1.48(+7.62%)
Oct 17, 2024 19.89 19.98 19.32 19.42 79,582 -0.39(-1.97%)
Oct 16, 2024 19.40 19.99 19.27 19.81 170,483 +1.00(+5.32%)
Oct 15, 2024 19.18 19.18 18.57 18.81 112,133 -0.68(-3.49%)
Oct 14, 2024 19.58 19.58 19.25 19.49 75,352 +0.00(+0.00%)
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%)
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.