Hutchmed China Ltd ADR (NQ: HCM )

16.80 -0.05 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 31.52 32.68 31.52 32.19 79,800 +0.17(+0.53%)
Sep 27, 2018 30.20 32.34 29.94 32.02 133,528 +1.93(+6.41%)
Sep 26, 2018 28.73 30.40 28.71 30.09 48,374 +1.21(+4.19%)
Sep 25, 2018 28.65 28.95 28.62 28.88 35,135 +0.30(+1.05%)
Sep 24, 2018 28.50 28.89 28.32 28.58 58,406 +0.01(+0.04%)
Sep 21, 2018 28.84 29.16 28.33 28.57 116,700 -0.24(-0.83%)
Sep 20, 2018 28.43 29.00 28.23 28.81 122,565 +0.41(+1.44%)
Sep 19, 2018 28.38 28.52 27.87 28.40 112,442 +0.15(+0.53%)
Sep 18, 2018 28.41 28.55 27.91 28.25 93,330 -0.15(-0.53%)
Sep 17, 2018 28.18 28.49 28.00 28.40 125,011 +0.15(+0.53%)
Sep 14, 2018 28.39 28.78 28.04 28.25 48,000 -0.10(-0.35%)
Sep 13, 2018 28.02 28.62 28.02 28.35 29,226 +0.23(+0.82%)
Sep 12, 2018 27.46 28.16 27.22 28.12 85,324 +0.59(+2.14%)
Sep 11, 2018 27.71 27.85 27.20 27.53 491,646 -0.28(-1.01%)
Sep 10, 2018 27.85 27.90 27.03 27.81 192,633 +0.02(+0.07%)
Sep 07, 2018 26.22 28.09 25.88 27.79 169,100 +1.24(+4.67%)
Sep 06, 2018 28.54 28.99 25.76 26.55 245,203 -1.89(-6.65%)
Sep 05, 2018 30.00 30.03 27.78 28.44 264,559 -0.30(-1.04%)
Sep 04, 2018 29.28 29.28 27.84 28.74 128,291 -0.52(-1.78%)
Aug 31, 2018 29.26 29.26 29.26 0 -0.20(-0.68%)
Aug 30, 2018 29.52 29.94 29.30 29.46 38,953 -0.04(-0.14%)
Aug 29, 2018 30.00 30.44 29.48 29.50 33,074 -0.56(-1.86%)
Aug 28, 2018 29.10 30.30 29.10 30.06 65,761 +0.76(+2.59%)
Aug 27, 2018 29.76 29.88 28.82 29.30 52,112 +0.37(+1.28%)
Aug 24, 2018 28.50 29.27 28.50 28.93 17,000 +0.29(+1.01%)
Aug 23, 2018 28.65 29.94 28.51 28.64 103,787 -0.22(-0.76%)
Aug 22, 2018 28.78 29.77 28.56 28.86 114,106 -0.13(-0.45%)
Aug 21, 2018 28.90 29.19 27.91 28.99 169,587 -0.04(-0.14%)
Aug 20, 2018 29.17 29.82 28.80 29.03 91,374 -0.33(-1.12%)
Aug 17, 2018 29.48 31.15 29.04 29.36 43,500 -0.31(-1.04%)
Aug 16, 2018 29.42 31.70 29.12 29.67 59,388 +0.21(+0.71%)
Aug 15, 2018 31.00 31.00 29.04 29.46 117,411 -1.59(-5.12%)
Aug 14, 2018 31.58 32.23 30.84 31.05 102,212 -0.38(-1.21%)
Aug 13, 2018 32.80 32.90 31.37 31.43 84,409 -1.47(-4.47%)
Aug 10, 2018 32.10 33.00 31.60 32.90 45,600 +0.70(+2.17%)
Aug 09, 2018 31.50 32.49 31.50 32.20 66,301 +0.72(+2.29%)
Aug 08, 2018 31.60 32.06 30.64 31.48 219,516 -0.44(-1.38%)
Aug 07, 2018 31.56 32.38 31.56 31.92 76,182 -0.08(-0.25%)
Aug 06, 2018 31.74 32.17 31.22 32.00 52,768 +0.21(+0.66%)
Aug 03, 2018 32.19 32.46 31.19 31.79 90,000 -0.30(-0.93%)
Aug 02, 2018 33.14 33.35 31.90 32.09 97,750 -1.52(-4.52%)
Aug 01, 2018 31.60 33.69 30.82 33.61 226,074 +1.84(+5.79%)
Jul 31, 2018 32.77 33.55 31.50 31.77 61,165 -0.96(-2.93%)
Jul 30, 2018 34.56 34.56 32.40 32.73 88,251 -1.65(-4.80%)
Jul 27, 2018 34.36 34.74 32.62 34.38 80,100 +0.00(+0.00%)
Jul 26, 2018 33.70 34.70 33.54 34.38 65,655 +0.57(+1.69%)
Jul 25, 2018 33.23 33.90 32.95 33.81 23,939 +0.70(+2.11%)
Jul 24, 2018 33.63 34.63 32.71 33.11 92,829 -1.23(-3.58%)
Jul 23, 2018 33.90 34.58 33.50 34.34 41,178 +0.53(+1.57%)
Jul 20, 2018 32.85 34.51 32.78 33.81 61,298 +0.97(+2.95%)
Jul 19, 2018 33.42 33.88 32.58 32.84 154,668 -0.54(-1.62%)
Jul 18, 2018 31.83 33.43 31.77 33.38 91,317 +1.55(+4.87%)
Jul 17, 2018 31.76 32.31 31.50 31.83 109,454 +0.15(+0.47%)
Jul 16, 2018 31.47 32.00 31.16 31.68 28,414 +0.01(+0.03%)
Jul 13, 2018 31.75 32.22 31.15 31.67 24,848 +0.07(+0.22%)
Jul 12, 2018 31.19 32.97 31.19 31.60 65,207 +0.65(+2.10%)
Jul 11, 2018 29.96 31.35 29.85 30.95 116,031 +0.85(+2.82%)
Jul 10, 2018 29.75 30.88 29.33 30.10 192,754 +0.38(+1.28%)
Jul 09, 2018 30.67 30.88 29.65 29.72 225,309 -0.90(-2.94%)
Jul 06, 2018 30.31 30.82 29.71 30.62 40,923 +0.22(+0.72%)
Jul 05, 2018 30.26 30.64 29.99 30.40 33,474 +0.34(+1.13%)
Jul 03, 2018 30.06 30.06 30.06 0 +0.03(+0.10%)
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.