Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

HUTCHMED (HCM) Historical Prices

215 Followers
HCM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202614.9915.0014.8114.8514.85-1.53%24,7940.35
Nov 11, 202615.1715.2014.8115.0815.08-1.95%32,0230.46
Nov 10, 202615.4415.4815.2915.3815.38+1.45%13,9850.20
Nov 09, 202615.2915.4215.1815.3215.32+1.06%59,2100.84
Nov 06, 202614.4415.3114.4415.1615.16+6.76%157,3122.29
Nov 05, 202614.5014.6913.9814.2014.20+2.01%93,0851.37
Nov 04, 202613.8214.1813.6913.9213.92+6.42%102,2041.53
Nov 03, 202613.2513.2513.0213.0813.08-1.43%28,8490.43
Nov 02, 202613.2313.4613.2013.2713.27+0.91%47,9590.72
Oct 30, 202613.3513.4213.1413.1513.15-3.24%33,4920.51
Oct 29, 202613.3613.6713.3613.5913.59+2.03%33,9250.51
Oct 28, 202613.4513.4913.1213.3213.32-3.48%37,3780.56
Oct 27, 202614.1014.1013.5213.8013.80-3.29%51,5060.77
Oct 26, 202614.3414.4214.2514.2714.27-0.63%19,1390.28
Oct 23, 202614.3614.8014.2614.3614.36+0.56%23,3850.35
Oct 22, 202614.2614.4614.2214.2814.28-0.63%23,3580.34
Oct 21, 202614.7014.7414.3714.3714.37-2.51%72,3741.07
Oct 20, 202614.6914.9414.6214.7414.74+3.95%50,9290.76
Oct 19, 202614.0814.4014.0114.1814.18+0.93%28,3690.42
Oct 16, 202614.1514.2814.0514.0514.05+0.79%22,4080.33
Oct 15, 202613.5213.9513.5213.9413.94+3.41%51,8600.75
Oct 14, 202613.5113.9913.4713.4813.48-0.15%81,7711.20
Oct 13, 202613.5213.5813.2813.5013.50-1.32%36,9680.54
Oct 12, 202614.0014.0013.5813.6813.68-2.98%43,7800.64
Oct 09, 202613.7414.1013.7414.1014.10+3.15%50,0680.74
Oct 08, 202613.8713.8713.5113.6713.67-4.27%45,0810.66
Oct 07, 202614.2914.3514.0614.2814.28-2.19%58,0350.86
Oct 06, 202614.5514.7514.5414.6014.60+2.03%68,4691.02
Oct 05, 202614.1414.3413.9014.3114.31+0.77%65,1130.98
Oct 02, 202614.3114.3414.1014.2014.20-2.54%45,7360.69
Oct 01, 202614.6314.8014.5714.5714.57-0.41%70,9721.06
Sep 30, 202614.4514.9314.4514.6314.63+3.39%78,1251.19
Sep 29, 202614.1914.2914.0314.1514.15+0.14%46,2090.70
Sep 28, 202613.9314.2213.9314.1314.13+1.36%29,6700.44
Sep 25, 202614.0614.1413.9213.9413.94+0.29%71,2601.05
Sep 24, 202613.9714.0813.8113.9013.90-3.27%44,2970.65
Sep 23, 202614.1314.4314.1014.3714.37+2.13%117,6691.76
Sep 22, 202614.1714.2314.0114.0714.07-2.83%37,0450.55
Sep 21, 202614.0614.5514.0614.4814.48+5.93%114,3311.74
Sep 18, 202613.6813.7713.5713.6713.67-1.09%15,7950.24
Sep 17, 202613.6013.8913.6013.8213.82+2.67%35,0530.53
Sep 16, 202613.6213.6213.3813.4613.46-2.39%31,2080.47
Sep 15, 202613.6813.7913.5913.7913.79+0.95%68,8191.04
Sep 14, 202613.3513.7113.3513.6613.66+6.55%114,6031.77
Sep 11, 202613.0613.0612.7912.8212.82-2.29%82,7471.29
Sep 10, 202613.3513.3513.0913.1213.12-3.32%45,1910.71
Sep 09, 202613.9113.9113.5113.5713.57-2.23%95,0241.50
Sep 08, 202614.0014.0513.7013.8813.88-1.49%109,1231.76
Sep 07, 202614.2514.3314.0714.0914.090.00%00.00
Sep 04, 202614.2514.3314.0714.0914.09-0.14%150,4992.47