Hutchmed China Ltd ADR (NQ: HCM )

38.93 USD +1.39 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 38.09 39.00 37.84 38.93 228,902 +1.39(+3.70%)
Sep 16, 2021 37.94 38.08 37.38 37.54 380,874 -0.87(-2.27%)
Sep 15, 2021 39.09 41.07 38.10 38.41 258,284 -0.73(-1.87%)
Sep 14, 2021 39.70 40.09 38.95 39.14 120,445 -0.90(-2.25%)
Sep 13, 2021 40.20 40.56 39.37 40.04 100,851 +1.19(+3.06%)
Sep 10, 2021 40.28 40.28 38.67 38.85 103,077 -0.64(-1.62%)
Sep 09, 2021 38.65 39.85 38.65 39.49 110,665 +0.12(+0.30%)
Sep 08, 2021 38.87 39.39 37.86 39.37 234,781 -0.41(-1.03%)
Sep 07, 2021 42.08 42.08 39.02 39.78 302,589 -3.10(-7.23%)
Sep 03, 2021 41.44 42.93 41.44 42.88 292,850 +1.84(+4.48%)
Sep 02, 2021 40.70 41.15 40.13 41.04 99,098 +0.42(+1.03%)
Sep 01, 2021 40.23 40.90 39.28 40.62 205,904 +0.26(+0.64%)
Aug 31, 2021 38.49 40.67 37.76 40.36 533,403 +2.25(+5.90%)
Aug 30, 2021 37.69 38.50 37.49 38.11 172,008 +0.68(+1.82%)
Aug 27, 2021 36.87 37.48 36.76 37.43 210,666 +0.42(+1.13%)
Aug 26, 2021 37.25 37.73 36.70 37.01 196,185 -0.87(-2.30%)
Aug 25, 2021 38.51 38.51 37.79 37.88 88,345 -1.04(-2.67%)
Aug 24, 2021 38.40 38.92 37.90 38.92 157,800 +0.71(+1.86%)
Aug 23, 2021 37.95 38.38 37.35 38.21 257,398 +0.54(+1.43%)
Aug 20, 2021 37.80 38.29 37.03 37.67 222,957 -0.69(-1.80%)
Aug 19, 2021 39.70 39.90 38.34 38.36 185,179 -1.96(-4.86%)
Aug 18, 2021 40.19 41.15 40.12 40.32 125,958 -0.25(-0.62%)
Aug 17, 2021 39.27 40.90 39.05 40.57 327,071 +0.71(+1.78%)
Aug 16, 2021 40.38 40.38 39.27 39.86 191,804 -1.29(-3.13%)
Aug 13, 2021 40.79 41.44 40.40 41.15 102,572 -0.40(-0.96%)
Aug 12, 2021 41.13 41.92 40.00 41.55 308,585 +0.18(+0.44%)
Aug 11, 2021 42.41 42.47 40.62 41.37 209,684 -0.94(-2.22%)
Aug 10, 2021 43.00 43.18 42.18 42.31 116,192 -0.63(-1.47%)
Aug 09, 2021 42.17 43.00 42.10 42.94 143,981 +1.01(+2.41%)
Aug 06, 2021 42.31 42.31 41.46 41.93 152,234 -0.69(-1.62%)
Aug 05, 2021 41.74 43.09 41.40 42.62 249,728 +0.82(+1.96%)
Aug 04, 2021 42.83 42.87 41.63 41.80 175,428 -1.00(-2.34%)
Aug 03, 2021 42.80 43.40 42.27 42.80 335,691 +0.01(+0.02%)
Aug 02, 2021 41.82 43.00 41.37 42.79 277,058 +0.74(+1.76%)
Jul 30, 2021 40.91 42.27 40.72 42.05 438,976 +1.07(+2.61%)
Jul 29, 2021 43.92 43.94 40.34 40.98 412,348 -0.83(-1.99%)
Jul 28, 2021 38.80 41.90 38.11 41.81 349,114 +5.36(+14.71%)
Jul 27, 2021 37.97 37.97 35.90 36.45 486,650 -2.83(-7.20%)
Jul 26, 2021 39.22 39.90 38.50 39.28 289,676 -1.11(-2.75%)
Jul 23, 2021 41.24 41.49 39.64 40.39 330,743 -1.52(-3.63%)
Jul 22, 2021 41.90 43.36 41.11 41.91 379,772 +0.48(+1.16%)
Jul 21, 2021 40.39 41.59 39.89 41.43 248,118 +1.39(+3.47%)
Jul 20, 2021 39.75 40.23 39.62 40.04 218,017 +0.28(+0.70%)
Jul 19, 2021 39.84 40.34 39.18 39.76 377,878 +0.25(+0.63%)
Jul 16, 2021 40.12 40.38 39.06 39.51 357,452 +1.41(+3.70%)
Jul 15, 2021 38.40 39.37 37.68 38.10 451,601 +0.20(+0.53%)
Jul 14, 2021 37.69 38.43 37.58 37.90 264,190 -0.18(-0.47%)
Jul 13, 2021 37.29 38.38 36.68 38.08 369,784 +0.62(+1.66%)
Jul 12, 2021 37.20 37.60 36.47 37.46 367,750 -0.06(-0.16%)
Jul 09, 2021 37.51 37.78 36.84 37.52 565,517 -0.15(-0.40%)
Jul 08, 2021 36.29 37.67 36.13 37.67 444,732 +0.64(+1.73%)
Jul 07, 2021 35.80 37.18 35.67 37.03 538,263 +1.37(+3.84%)
Jul 06, 2021 35.50 35.78 34.22 35.66 1,609,594 -4.68(-11.60%)
Jul 02, 2021 39.35 40.62 38.62 40.34 760,903 +1.63(+4.21%)
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.