5 DAY PERFORMANCE
+4.87%
1 MONTH PERFORMANCE
-9.88%
3 MONTH PERFORMANCE
-6.71%
6 MONTH PERFORMANCE
-9.29%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
+4.79%
HUTCHMED (China) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $12.64 | $12.64 (0%) | $12.64 | $12.64 | 723 | |
| 05/12/2026 | $12.87 | $12.67 (-1.55%) | $12.87 | $12.53 | 28.15 K | $2.17 B |
| 05/11/2026 | $13.13 | $12.87 (-1.98%) | $13.13 | $12.70 | 37.70 K | $2.21 B |
| 05/08/2026 | $13.22 | $13.13 (-0.68%) | $13.44 | $13.13 | 16.60 K | $2.25 B |
| 05/07/2026 | $13.42 | $13.31 (-0.82%) | $13.55 | $13.30 | 18.22 K | $2.28 B |
| 05/06/2026 | $13.26 | $13.43 (1.28%) | $13.51 | $13.21 | 16.44 K | $2.31 B |
| 05/05/2026 | $13.24 | $13.30 (0.45%) | $13.31 | $13.16 | 17.25 K | $2.28 B |
| 05/04/2026 | $13.33 | $13.22 (-0.83%) | $13.34 | $13.16 | 55.40 K | $2.27 B |
| 05/01/2026 | $13.49 | $13.30 (-1.41%) | $13.50 | $12.82 | 58.91 K | $2.28 B |
| 04/30/2026 | $13.37 | $13.44 (0.52%) | $13.58 | $13.35 | 22.00 K | $2.31 B |
| 04/29/2026 | $13.53 | $13.36 (-1.26%) | $13.53 | $13.21 | 26.60 K | $2.29 B |
| 04/28/2026 | $13.62 | $13.59 (-0.22%) | $13.74 | $13.30 | 35.00 K | $2.33 B |
| 04/27/2026 | $13.83 | $13.45 (-2.75%) | $13.83 | $13.45 | 25.11 K | $2.31 B |
| 04/24/2026 | $13.78 | $14.00 (1.6%) | $14.17 | $13.78 | 19.83 K | $2.40 B |
| 04/23/2026 | $14.50 | $13.87 (-4.34%) | $14.50 | $13.74 | 34.41 K | $2.38 B |
| 04/22/2026 | $14.99 | $14.56 (-2.87%) | $14.99 | $14.38 | 15.70 K | $2.50 B |
| 04/21/2026 | $15.61 | $14.87 (-4.74%) | $15.61 | $14.78 | 23.41 K | $2.55 B |
| 04/20/2026 | $15.26 | $15.66 (2.62%) | $15.73 | $15.24 | 73.00 K | $2.69 B |
| 04/17/2026 | $15.60 | $15.74 (0.9%) | $15.79 | $15.60 | 31.65 K | $2.70 B |
| 04/16/2026 | $15.33 | $15.36 (0.2%) | $15.52 | $15.30 | 18.20 K | $2.64 B |
| 04/15/2026 | $15.25 | $15.30 (0.33%) | $15.43 | $15.00 | 44.30 K | $2.63 B |
| 04/14/2026 | $15.30 | $15.21 (-0.59%) | $15.48 | $15.05 | 27.80 K | $2.61 B |
| 04/13/2026 | $15.09 | $15.28 (1.26%) | $15.28 | $15.04 | 22.41 K | $2.62 B |
| 04/10/2026 | $15.07 | $15.24 (1.13%) | $15.25 | $15.02 | 26.30 K | $2.62 B |
| 04/09/2026 | $14.98 | $15.16 (1.2%) | $15.62 | $14.98 | 28.41 K | $2.60 B |
| 04/08/2026 | $15.10 | $14.98 (-0.79%) | $15.18 | $14.70 | 37.85 K | $2.57 B |
| 04/07/2026 | $15.30 | $15.39 (0.59%) | $15.52 | $15.14 | 21.90 K | $2.64 B |
| 04/06/2026 | $15.48 | $15.45 (-0.19%) | $15.70 | $15.18 | 30.00 K | $2.65 B |
| 04/02/2026 | $14.85 | $15.42 (3.84%) | $15.60 | $14.85 | 36.10 K | $2.65 B |
| 04/01/2026 | $15.00 | $15.14 (0.93%) | $15.50 | $14.97 | 56.84 K | $2.60 B |
| 03/31/2026 | $14.38 | $14.96 (4.03%) | $14.98 | $14.32 | 28.85 K | $2.57 B |
| 03/30/2026 | $14.40 | $14.30 (-0.69%) | $14.59 | $14.02 | 176.52 K | $2.45 B |
| 03/27/2026 | $13.99 | $13.81 (-1.29%) | $14.14 | $13.72 | 31.60 K | $2.37 B |
| 03/26/2026 | $13.85 | $14.16 (2.24%) | $14.20 | $13.85 | 37.73 K | $2.43 B |
| 03/25/2026 | $14.10 | $14.15 (0.35%) | $14.22 | $13.91 | 10.75 K | $2.43 B |
| 03/24/2026 | $13.84 | $14.12 (2.02%) | $14.12 | $13.84 | 16.63 K | $2.42 B |
| 03/23/2026 | $14.10 | $14.00 (-0.71%) | $14.11 | $13.86 | 24.90 K | $2.40 B |
| 03/20/2026 | $13.81 | $13.94 (0.94%) | $13.99 | $13.71 | 22.52 K | $2.39 B |
| 03/19/2026 | $13.90 | $13.82 (-0.58%) | $14.05 | $13.70 | 17.10 K | $2.37 B |
| 03/18/2026 | $14.25 | $14.08 (-1.19%) | $14.39 | $14.02 | 23.10 K | $2.42 B |
| 03/17/2026 | $14.28 | $14.30 (0.14%) | $14.44 | $14.22 | 6.00 K | $2.45 B |
| 03/16/2026 | $14.00 | $14.28 (2%) | $14.46 | $14.00 | 27.80 K | $2.45 B |
| 03/13/2026 | $14.12 | $13.98 (-0.99%) | $14.12 | $13.87 | 14.63 K | $2.40 B |
| 03/12/2026 | $14.45 | $14.19 (-1.8%) | $14.50 | $14.09 | 25.90 K | $2.44 B |
| 03/11/2026 | $14.38 | $14.57 (1.32%) | $14.96 | $14.35 | 27.02 K | $2.50 B |
| 03/10/2026 | $13.78 | $13.89 (0.8%) | $14.00 | $13.66 | 37.00 K | $2.38 B |
| 03/09/2026 | $13.67 | $13.77 (0.73%) | $14.01 | $13.50 | 35.90 K | $2.36 B |
| 03/06/2026 | $13.70 | $13.85 (1.09%) | $14.01 | $13.68 | 27.24 K | $2.38 B |
| 03/05/2026 | $13.70 | $13.85 (1.09%) | $13.93 | $13.54 | 48.61 K | $2.38 B |
| 03/04/2026 | $13.49 | $13.65 (1.19%) | $13.77 | $13.49 | 13.40 K | $2.34 B |
| 03/03/2026 | $13.70 | $13.49 (-1.53%) | $13.70 | $13.10 | 17.60 K | $2.32 B |
| 03/02/2026 | $14.00 | $13.90 (-0.71%) | $14.16 | $13.54 | 34.75 K | $2.43 B |
| 02/27/2026 | $14.38 | $14.33 (-0.35%) | $15.07 | $14.32 | 20.00 K | $2.51 B |
| 02/26/2026 | $14.82 | $14.72 (-0.67%) | $14.82 | $14.31 | 13.42 K | $2.58 B |
| 02/25/2026 | $15.16 | $15.16 (0%) | $15.24 | $14.69 | 17.41 K | $2.65 B |
| 02/24/2026 | $14.80 | $15.08 (1.89%) | $15.17 | $14.79 | 20.00 K | $2.64 B |
| 02/23/2026 | $15.14 | $15.17 (0.2%) | $15.22 | $14.96 | 17.30 K | $2.65 B |
| 02/20/2026 | $14.93 | $15.29 (2.41%) | $15.39 | $14.70 | 6.53 K | $2.68 B |
| 02/19/2026 | $15.01 | $15.09 (0.53%) | $15.33 | $14.92 | 24.31 K | $2.64 B |
| 02/18/2026 | $14.90 | $15.10 (1.34%) | $15.19 | $14.90 | 33.20 K | $2.64 B |
| 02/17/2026 | $14.68 | $14.87 (1.29%) | $15.20 | $14.68 | 24.50 K | $2.60 B |
| 02/13/2026 | $14.85 | $14.76 (-0.61%) | $14.87 | $14.71 | 5.33 K | $2.58 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.
