Skip to main content

Hutchmed China Ltd ADR (NQ: HCM )

18.94 -0.25 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 19.07 19.14 18.84 18.94 42,011 -0.25(-1.30%)
Jul 18, 2024 19.30 19.35 19.03 19.19 66,029 +0.06(+0.31%)
Jul 17, 2024 18.72 19.37 18.72 19.13 158,249 +0.48(+2.57%)
Jul 16, 2024 18.70 18.81 18.35 18.65 458,041 -0.05(-0.27%)
Jul 15, 2024 19.06 19.40 18.68 18.70 152,581 -0.70(-3.61%)
Jul 12, 2024 18.72 19.60 18.72 19.40 661,542 +1.62(+9.11%)
Jul 11, 2024 17.37 18.12 17.36 17.78 373,776 +1.13(+6.79%)
Jul 10, 2024 17.00 17.19 16.29 16.65 485,416 -0.20(-1.19%)
Jul 09, 2024 16.80 17.43 16.65 16.85 291,067 +0.15(+0.90%)
Jul 08, 2024 17.40 17.47 16.64 16.70 170,259 -1.76(-9.53%)
Jul 05, 2024 18.40 18.55 18.16 18.46 168,721 +0.94(+5.37%)
Jul 03, 2024 17.39 17.67 17.28 17.52 63,898 +0.30(+1.74%)
Jul 02, 2024 17.34 17.34 17.17 17.22 65,922 -0.34(-1.94%)
Jul 01, 2024 17.34 17.80 17.30 17.56 86,328 +0.44(+2.57%)
Jun 28, 2024 17.53 17.66 17.05 17.12 36,544 -0.32(-1.83%)
Jun 27, 2024 17.61 17.64 17.41 17.44 52,779 -0.38(-2.13%)
Jun 26, 2024 17.83 18.00 17.67 17.82 14,324 +0.00(+0.00%)
Jun 25, 2024 18.01 18.31 17.77 17.82 22,580 -0.19(-1.05%)
Jun 24, 2024 18.11 18.29 18.00 18.01 38,292 +0.08(+0.45%)
Jun 21, 2024 17.43 18.15 17.43 17.93 69,058 +0.67(+3.88%)
Jun 20, 2024 17.70 17.70 17.24 17.26 52,792 -0.55(-3.09%)
Jun 18, 2024 17.91 17.99 17.65 17.81 35,495 -0.07(-0.39%)
Jun 17, 2024 18.03 18.03 17.82 17.88 47,801 -0.24(-1.32%)
Jun 14, 2024 18.37 18.45 18.01 18.12 39,217 -0.52(-2.79%)
Jun 13, 2024 18.68 18.88 18.32 18.64 177,574 +0.72(+4.02%)
Jun 12, 2024 17.93 18.07 17.80 17.92 431,635 +0.01(+0.06%)
Jun 11, 2024 17.92 18.18 17.68 17.91 29,956 -0.17(-0.94%)
Jun 10, 2024 17.32 18.27 17.32 18.08 219,565 +0.32(+1.80%)
Jun 07, 2024 17.80 18.34 17.45 17.76 112,188 -0.68(-3.69%)
Jun 06, 2024 18.77 18.77 18.20 18.44 134,147 -0.48(-2.54%)
Jun 05, 2024 18.98 19.02 18.80 18.92 38,128 +0.04(+0.21%)
Jun 04, 2024 18.30 18.90 18.13 18.88 141,617 +1.15(+6.49%)
Jun 03, 2024 18.60 18.60 17.17 17.73 157,748 -0.80(-4.32%)
May 31, 2024 18.69 18.96 18.31 18.53 62,515 -0.32(-1.70%)
May 30, 2024 18.60 18.89 18.48 18.85 47,424 +0.19(+1.02%)
May 29, 2024 18.66 18.79 18.50 18.66 43,714 -0.49(-2.56%)
May 28, 2024 18.47 19.23 18.45 19.15 198,861 +0.42(+2.24%)
May 24, 2024 18.11 18.86 18.11 18.73 92,595 +0.01(+0.05%)
May 23, 2024 18.00 19.05 18.00 18.72 172,330 -0.96(-4.88%)
May 22, 2024 19.96 20.17 19.60 19.68 44,429 -0.22(-1.11%)
May 21, 2024 20.00 20.09 19.68 19.90 62,606 -0.19(-0.95%)
May 20, 2024 20.04 20.27 20.01 20.09 73,278 -0.08(-0.40%)
May 17, 2024 20.50 20.50 20.06 20.17 48,119 -0.79(-3.77%)
May 16, 2024 20.56 21.05 20.49 20.96 119,496 -0.59(-2.74%)
May 15, 2024 21.50 21.56 21.32 21.55 147,589 +0.15(+0.70%)
May 14, 2024 21.79 21.79 21.30 21.40 83,767 -0.38(-1.74%)
May 13, 2024 21.82 21.87 21.42 21.78 121,223 +0.03(+0.14%)
May 10, 2024 21.60 21.92 21.55 21.75 316,285 +0.93(+4.47%)
May 09, 2024 20.71 21.20 20.49 20.82 272,835 +1.35(+6.93%)
May 08, 2024 19.20 19.51 19.19 19.47 76,865 +0.02(+0.10%)
May 07, 2024 19.58 19.62 19.06 19.45 104,979 -0.37(-1.87%)
May 06, 2024 19.87 19.98 19.59 19.82 204,876 +0.67(+3.50%)
May 03, 2024 19.54 19.54 19.00 19.15 155,159 -0.41(-2.10%)
May 02, 2024 19.35 19.58 19.01 19.56 120,034 +0.80(+4.26%)
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.