5 DAY PERFORMANCE
-4.36%
1 MONTH PERFORMANCE
+19.59%
3 MONTH PERFORMANCE
+1.48%
6 MONTH PERFORMANCE
-8.56%
YEAR-TO-DATE PERFORMANCE
+9.72%
1 YEAR PERFORMANCE
-14.82%
HUTCHMED (China) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.45 | $15.49 (0.26%) | $15.50 | $15.37 | 29,786 | $2.66 B |
| 03/11/2025 | $15.76 | $15.68 (-0.51%) | $15.76 | $15.44 | 149,000 | $2.70 B |
| 03/10/2025 | $15.69 | $15.43 (-1.66%) | $15.74 | $15.24 | 123,742 | $2.65 B |
| 03/07/2025 | $16.31 | $16.53 (1.35%) | $16.73 | $16.31 | 71,941 | $2.84 B |
| 03/06/2025 | $16.14 | $16.02 (-0.74%) | $16.18 | $15.84 | 83,200 | $2.76 B |
| 03/05/2025 | $16.50 | $16.75 (1.52%) | $16.85 | $16.50 | 67,000 | $2.88 B |
| 03/04/2025 | $15.79 | $16.09 (1.9%) | $16.22 | $15.79 | 46,117 | $2.77 B |
| 03/03/2025 | $16.18 | $15.91 (-1.67%) | $16.25 | $15.86 | 82,415 | $2.74 B |
| 02/28/2025 | $16.30 | $16.46 (0.98%) | $16.48 | $16.22 | 57,407 | $2.83 B |
| 02/27/2025 | $17.08 | $16.63 (-2.63%) | $17.08 | $16.57 | 100,987 | $2.86 B |
| 02/26/2025 | $16.74 | $16.73 (-0.06%) | $16.97 | $16.67 | 123,718 | $2.88 B |
| 02/25/2025 | $15.60 | $15.74 (0.9%) | $15.82 | $15.55 | 70,800 | $2.71 B |
| 02/24/2025 | $15.65 | $15.40 (-1.6%) | $15.80 | $15.25 | 95,200 | $2.65 B |
| 02/21/2025 | $16.35 | $16.11 (-1.47%) | $16.50 | $16.03 | 137,917 | $2.77 B |
| 02/20/2025 | $15.25 | $15.33 (0.52%) | $15.59 | $15.21 | 103,927 | $2.64 B |
| 02/19/2025 | $14.36 | $14.83 (3.27%) | $14.85 | $14.27 | 142,422 | $2.55 B |
| 02/18/2025 | $13.60 | $13.72 (0.88%) | $13.74 | $13.58 | 35,047 | $2.36 B |
| 02/14/2025 | $13.74 | $13.80 (0.44%) | $13.96 | $13.74 | 78,081 | $2.37 B |
| 02/13/2025 | $13.08 | $13.22 (1.07%) | $13.31 | $13.03 | 110,100 | $2.27 B |
| 02/12/2025 | $13.02 | $13.09 (0.54%) | $13.12 | $12.84 | 60,841 | $2.25 B |
| 02/11/2025 | $13.22 | $13.20 (-0.15%) | $13.35 | $13.08 | 109,500 | $2.27 B |
| 02/10/2025 | $13.32 | $13.42 (0.75%) | $13.48 | $13.32 | 39,800 | $2.31 B |
| 02/07/2025 | $13.42 | $13.24 (-1.34%) | $13.42 | $13.12 | 103,745 | $2.28 B |
| 02/06/2025 | $13.96 | $13.97 (0.07%) | $14.39 | $13.87 | 123,646 | $2.40 B |
| 02/05/2025 | $13.60 | $13.89 (2.13%) | $13.98 | $13.60 | 48,004 | $2.39 B |
| 02/04/2025 | $13.41 | $13.52 (0.82%) | $13.54 | $13.41 | 28,549 | $2.33 B |
| 02/03/2025 | $13.31 | $13.21 (-0.75%) | $13.34 | $13.10 | 38,243 | $2.27 B |
| 01/31/2025 | $13.79 | $13.52 (-1.96%) | $13.85 | $13.50 | 42,701 | $2.33 B |
| 01/30/2025 | $13.69 | $13.81 (0.88%) | $13.92 | $13.58 | 32,900 | $2.38 B |
| 01/29/2025 | $13.48 | $13.64 (1.19%) | $13.78 | $13.48 | 59,305 | $2.35 B |
| 01/28/2025 | $13.54 | $13.50 (-0.3%) | $13.55 | $13.35 | 41,553 | $2.32 B |
| 01/27/2025 | $13.54 | $13.64 (0.74%) | $13.77 | $13.40 | 50,000 | $2.35 B |
| 01/24/2025 | $13.49 | $13.56 (0.52%) | $13.61 | $13.39 | 83,700 | $2.33 B |
| 01/23/2025 | $13.70 | $13.60 (-0.73%) | $13.74 | $13.26 | 147,511 | $2.34 B |
| 01/22/2025 | $14.01 | $14.18 (1.21%) | $14.36 | $14.01 | 110,610 | $2.44 B |
| 01/21/2025 | $13.96 | $14.21 (1.79%) | $14.23 | $13.84 | 155,716 | $2.44 B |
| 01/17/2025 | $13.99 | $14.20 (1.5%) | $14.32 | $13.79 | 106,735 | $2.44 B |
| 01/16/2025 | $13.71 | $13.32 (-2.84%) | $13.71 | $13.00 | 161,538 | $2.29 B |
| 01/15/2025 | $14.07 | $13.85 (-1.56%) | $14.37 | $13.70 | 155,447 | $2.38 B |
| 01/14/2025 | $15.11 | $15.01 (-0.66%) | $15.29 | $14.87 | 37,700 | $2.58 B |
| 01/13/2025 | $14.65 | $14.51 (-0.96%) | $14.66 | $14.16 | 99,612 | $2.50 B |
| 01/10/2025 | $15.07 | $15.03 (-0.27%) | $15.21 | $14.93 | 44,905 | $2.59 B |
| 01/08/2025 | $15.35 | $15.23 (-0.78%) | $15.36 | $15.08 | 62,623 | $2.62 B |
| 01/07/2025 | $15.50 | $15.17 (-2.13%) | $15.71 | $15.01 | 89,717 | $2.61 B |
| 01/06/2025 | $15.83 | $15.81 (-0.13%) | $16.18 | $15.62 | 159,696 | $2.72 B |
| 01/03/2025 | $15.02 | $14.99 (-0.2%) | $15.29 | $14.76 | 81,105 | $2.58 B |
| 01/02/2025 | $15.14 | $15.08 (-0.4%) | $15.30 | $14.91 | 107,314 | $2.59 B |
| 12/31/2024 | $14.42 | $14.41 (-0.07%) | $14.57 | $14.28 | 39,400 | $2.48 B |
| 12/30/2024 | $14.23 | $14.36 (0.91%) | $14.49 | $14.16 | 79,242 | $2.47 B |
| 12/27/2024 | $14.40 | $14.27 (-0.9%) | $14.40 | $14.19 | 34,629 | $2.45 B |
| 12/26/2024 | $14.30 | $14.47 (1.19%) | $14.47 | $14.25 | 16,740 | $2.49 B |
| 12/24/2024 | $14.35 | $14.30 (-0.35%) | $14.35 | $14.23 | 12,535 | $2.46 B |
| 12/23/2024 | $14.04 | $14.25 (1.5%) | $14.27 | $14.01 | 54,400 | $2.45 B |
| 12/20/2024 | $14.40 | $14.31 (-0.63%) | $14.56 | $14.00 | 81,500 | $2.46 B |
| 12/19/2024 | $14.64 | $14.61 (-0.2%) | $14.88 | $14.57 | 35,600 | $2.51 B |
| 12/18/2024 | $14.72 | $14.48 (-1.63%) | $14.90 | $14.32 | 94,184 | $2.49 B |
| 12/17/2024 | $14.77 | $14.86 (0.61%) | $14.93 | $14.59 | 75,031 | $2.56 B |
| 12/16/2024 | $15.18 | $14.90 (-1.84%) | $15.20 | $14.80 | 103,405 | $2.56 B |
| 12/13/2024 | $15.64 | $15.58 (-0.38%) | $15.64 | $15.47 | 70,443 | $2.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
