Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hutchmed China Ltd ADR (NQ: HCM )

19.73 -0.17 (-0.87%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 13.26 13.40 11.97 12.13 11,385,606 -0.84(-6.48%)
Nov 29, 2022 12.13 13.02 12.09 12.97 1,129,917 +1.08(+9.08%)
Nov 28, 2022 11.00 12.61 11.00 11.89 708,511 +1.18(+11.02%)
Nov 25, 2022 10.42 10.92 10.35 10.71 384,757 +0.26(+2.49%)
Nov 23, 2022 10.21 10.78 10.13 10.45 559,279 +0.40(+3.98%)
Nov 22, 2022 10.24 10.27 9.760 10.05 337,105 -0.44(-4.19%)
Nov 21, 2022 10.60 10.78 10.10 10.49 397,556 -0.28(-2.60%)
Nov 18, 2022 10.99 11.04 10.53 10.77 384,649 -0.42(-3.75%)
Nov 17, 2022 10.96 11.30 10.76 11.19 605,286 -0.08(-0.71%)
Nov 16, 2022 11.56 11.69 11.20 11.27 579,593 -0.27(-2.34%)
Nov 15, 2022 11.40 11.89 11.27 11.54 670,275 +0.56(+5.10%)
Nov 14, 2022 11.05 11.67 10.81 10.98 740,436 +1.08(+10.91%)
Nov 11, 2022 9.970 10.00 9.475 9.900 504,713 +0.38(+3.99%)
Nov 10, 2022 9.760 10.03 9.500 9.520 259,123 +0.47(+5.19%)
Nov 09, 2022 9.430 9.610 9.020 9.050 249,392 -0.66(-6.80%)
Nov 08, 2022 9.880 10.10 9.510 9.710 470,096 -0.55(-5.36%)
Nov 07, 2022 9.460 10.67 9.440 10.26 599,456 +1.40(+15.80%)
Nov 04, 2022 9.050 9.330 8.750 8.860 234,598 +0.33(+3.87%)
Nov 03, 2022 8.460 8.840 8.420 8.530 303,453 -0.13(-1.50%)
Nov 02, 2022 8.790 9.050 8.630 8.660 297,033 +0.06(+0.70%)
Nov 01, 2022 9.300 9.380 8.560 8.600 213,806 -0.24(-2.71%)
Oct 31, 2022 8.700 9.110 8.525 8.840 355,795 +0.22(+2.55%)
Oct 28, 2022 8.230 8.750 8.150 8.620 504,154 -0.03(-0.35%)
Oct 27, 2022 8.520 8.960 8.140 8.650 334,524 -0.11(-1.26%)
Oct 26, 2022 7.740 8.930 7.680 8.760 540,482 +1.11(+14.51%)
Oct 25, 2022 8.070 8.540 7.500 7.650 774,584 -0.46(-5.67%)
Oct 24, 2022 8.200 8.220 7.390 8.110 628,822 -0.82(-9.18%)
Oct 21, 2022 8.590 8.980 8.450 8.930 173,657 +0.20(+2.29%)
Oct 20, 2022 8.340 8.760 8.140 8.730 308,704 +0.28(+3.31%)
Oct 19, 2022 8.830 8.830 8.310 8.450 385,320 -0.59(-6.53%)
Oct 18, 2022 9.100 9.270 8.950 9.040 442,985 +0.48(+5.61%)
Oct 17, 2022 8.210 8.710 8.100 8.560 692,093 +0.57(+7.13%)
Oct 14, 2022 8.100 8.470 7.990 7.990 265,545 +0.11(+1.40%)
Oct 13, 2022 7.690 8.010 7.610 7.880 399,707 -0.17(-2.11%)
Oct 12, 2022 8.180 8.360 7.650 8.050 197,803 -0.01(-0.12%)
Oct 11, 2022 8.440 8.440 7.750 8.060 294,531 -0.29(-3.47%)
Oct 10, 2022 8.230 8.850 8.230 8.350 207,238 +0.07(+0.85%)
Oct 07, 2022 8.490 8.490 8.160 8.280 249,291 -0.35(-4.06%)
Oct 06, 2022 9.000 9.050 8.550 8.630 257,697 -0.67(-7.20%)
Oct 05, 2022 9.330 9.370 9.040 9.300 195,687 +0.07(+0.76%)
Oct 04, 2022 9.160 9.270 8.930 9.230 251,013 +0.47(+5.37%)
Oct 03, 2022 8.950 8.950 8.560 8.760 167,662 -0.10(-1.13%)
Sep 30, 2022 8.440 9.089 8.430 8.860 444,340 +0.23(+2.67%)
Sep 29, 2022 9.180 9.180 8.580 8.630 183,905 -0.53(-5.79%)
Sep 28, 2022 9.000 9.530 8.700 9.160 249,767 +0.11(+1.22%)
Sep 27, 2022 9.250 9.370 9.010 9.050 388,978 +0.00(+0.00%)
Sep 26, 2022 8.890 9.240 8.370 9.050 470,546 +0.18(+2.03%)
Sep 23, 2022 8.550 8.910 8.370 8.870 857,980 -0.16(-1.77%)
Sep 22, 2022 9.500 9.600 9.020 9.030 1,090,280 -0.47(-4.95%)
Sep 21, 2022 10.50 10.50 9.395 9.500 507,177 -1.44(-13.16%)
Sep 20, 2022 10.71 11.04 10.63 10.94 584,354 -0.01(-0.09%)
Sep 19, 2022 11.83 11.88 10.89 10.95 684,440 -1.15(-9.50%)
Sep 16, 2022 11.94 12.42 11.93 12.10 728,190 +0.03(+0.25%)
Sep 15, 2022 12.88 12.88 11.93 12.07 520,543 -1.16(-8.77%)
Sep 14, 2022 12.84 13.38 12.84 13.23 272,028 -0.11(-0.82%)
Sep 13, 2022 13.51 13.68 13.02 13.34 253,212 -1.01(-7.04%)
Sep 12, 2022 14.22 14.49 13.99 14.35 193,898 +0.38(+2.72%)
Sep 09, 2022 13.15 14.14 13.05 13.97 366,971 +0.83(+6.32%)
Sep 08, 2022 12.32 13.22 12.32 13.14 823,349 +0.70(+5.63%)
Sep 07, 2022 12.23 12.60 12.11 12.44 345,522 +0.26(+2.13%)
Sep 06, 2022 12.51 12.64 12.11 12.18 297,278 -0.72(-5.58%)
Sep 02, 2022 12.98 13.08 12.83 12.90 171,024 -0.13(-1.00%)
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.