Hutchmed China Ltd ADR (NQ: HCM )

29.73 USD -0.81 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 30.88 31.76 29.52 29.73 269,950 -0.81(-2.65%)
Jan 18, 2022 31.17 31.22 29.87 30.54 248,284 -0.53(-1.71%)
Jan 14, 2022 31.07 0 -0.43(-1.37%)
Jan 13, 2022 33.58 33.90 31.30 31.50 182,958 -2.45(-7.22%)
Jan 12, 2022 34.26 34.44 32.90 33.95 298,654 +0.44(+1.31%)
Jan 11, 2022 32.76 33.64 32.76 33.51 366,292 +0.91(+2.79%)
Jan 10, 2022 32.84 32.85 31.61 32.60 246,624 -0.42(-1.27%)
Jan 07, 2022 33.90 34.36 32.71 33.02 332,137 -0.68(-2.02%)
Jan 06, 2022 32.00 33.94 31.51 33.70 393,899 +2.11(+6.68%)
Jan 05, 2022 34.09 34.33 31.51 31.59 257,130 -2.99(-8.65%)
Jan 04, 2022 35.32 35.51 34.14 34.58 152,691 -1.07(-3.00%)
Jan 03, 2022 34.90 35.86 34.40 35.65 544,880 +0.57(+1.62%)
Dec 31, 2021 35.39 36.29 34.53 35.08 133,087 -0.20(-0.57%)
Dec 30, 2021 34.72 35.71 33.61 35.28 157,048 +0.67(+1.94%)
Dec 29, 2021 35.08 35.08 34.21 34.61 50,347 -0.22(-0.63%)
Dec 28, 2021 34.67 35.30 33.51 34.83 84,963 -0.36(-1.02%)
Dec 27, 2021 35.28 35.37 34.32 35.19 81,185 -0.11(-0.31%)
Dec 23, 2021 34.81 36.13 34.11 35.30 169,070 +0.23(+0.66%)
Dec 22, 2021 34.53 35.30 34.08 35.07 157,297 -0.26(-0.74%)
Dec 21, 2021 34.08 35.46 33.80 35.33 273,348 +1.99(+5.97%)
Dec 20, 2021 34.01 34.01 31.83 33.34 297,568 -1.63(-4.66%)
Dec 17, 2021 33.64 35.18 33.59 34.97 318,473 +1.05(+3.10%)
Dec 16, 2021 33.72 34.33 33.23 33.92 422,120 +2.02(+6.33%)
Dec 15, 2021 32.01 32.37 30.35 31.90 413,369 -0.30(-0.93%)
Dec 14, 2021 33.16 33.16 30.81 32.20 232,637 -0.72(-2.19%)
Dec 13, 2021 33.26 33.83 32.32 32.92 234,440 -0.24(-0.72%)
Dec 10, 2021 33.69 34.36 31.97 33.16 222,937 +0.29(+0.88%)
Dec 09, 2021 33.76 34.28 32.25 32.87 237,905 -0.69(-2.06%)
Dec 08, 2021 32.42 33.93 32.07 33.56 217,611 +1.23(+3.80%)
Dec 07, 2021 29.70 32.44 29.60 32.33 555,843 +3.44(+11.91%)
Dec 06, 2021 31.04 31.04 28.05 28.89 494,306 -2.62(-8.31%)
Dec 03, 2021 32.83 33.87 31.20 31.51 618,284 -1.39(-4.22%)
Dec 02, 2021 34.06 35.39 31.46 32.90 454,895 -1.23(-3.60%)
Dec 01, 2021 33.81 34.71 33.14 34.13 217,992 +0.27(+0.80%)
Nov 30, 2021 34.70 35.21 33.34 33.86 570,765 -0.17(-0.50%)
Nov 29, 2021 35.86 36.37 32.92 34.03 369,416 -1.15(-3.27%)
Nov 26, 2021 34.03 35.75 34.03 35.18 239,443 +2.02(+6.09%)
Nov 24, 2021 32.37 33.26 31.90 33.16 189,734 +1.05(+3.27%)
Nov 23, 2021 33.59 33.94 31.67 32.11 352,183 -1.65(-4.89%)
Nov 22, 2021 32.60 34.13 32.25 33.76 436,647 +3.04(+9.90%)
Nov 19, 2021 30.35 30.89 30.15 30.72 121,561 +0.56(+1.86%)
Nov 18, 2021 31.03 30.48 30.00 30.16 171,213 -1.03(-3.30%)
Nov 17, 2021 31.68 31.68 30.98 31.19 128,715 -0.40(-1.27%)
Nov 16, 2021 31.31 31.88 31.11 31.59 229,352 +0.46(+1.48%)
Nov 15, 2021 31.01 31.19 30.71 31.13 94,829 +0.08(+0.26%)
Nov 12, 2021 30.40 31.23 30.25 31.05 171,187 +0.51(+1.67%)
Nov 11, 2021 30.53 31.28 30.33 30.54 95,388 +0.52(+1.73%)
Nov 10, 2021 30.47 30.02 124,636 -0.27(-0.89%)
Nov 09, 2021 30.12 30.47 29.93 30.29 127,987 +0.26(+0.87%)
Nov 08, 2021 29.95 30.26 29.59 30.03 117,742 +0.08(+0.27%)
Nov 05, 2021 31.06 31.39 29.79 29.95 120,037 -1.21(-3.88%)
Nov 04, 2021 31.46 31.46 30.76 31.16 76,545 -0.09(-0.29%)
Nov 03, 2021 31.16 31.43 30.64 31.25 100,799 +0.09(+0.29%)
Nov 02, 2021 30.27 31.53 30.27 31.16 133,032 +1.06(+3.52%)
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.