HCM
HUTCHMED Sp ADR (HCM)
NASDAQ
$12.64+$0.005 (+0.04%)
Price as of Aug 21, 2026 4:10 PM EDT
  • $2.2B
    Market Cap
  • -21.58%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +12.97%
    Low Price$10.77
    High Price$12.64
  • 3 Months
    +4.90%
    Low Price$9.99
    High Price$12.64
  • 1 Year
    -21.58%
    Low Price$9.99
    High Price$17.93
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
12.56
12.70
12.55
12.63
+0.56%
64,398
08/20/2026
12.65
12.67
12.47
12.56
-0.24%
49,947
08/19/2026
12.30
12.59
12.30
12.59
-0.40%
50,653
08/18/2026
12.60
12.77
12.48
12.64
+0.64%
284,840
08/17/2026
12.64
12.90
12.51
12.56
+2.95%
89,211
08/14/2026
12.19
12.27
12.08
12.20
+0.33%
13,091
08/13/2026
12.07
12.23
12.00
12.16
-0.73%
77,119
08/12/2026
12.36
12.40
12.21
12.25
-1.76%
34,285
08/11/2026
12.55
12.55
12.40
12.47
-0.64%
16,917
08/10/2026
12.56
12.67
12.44
12.55
+0.32%
44,025
08/07/2026
12.09
12.56
12.09
12.51
+5.75%
43,353
08/06/2026
11.54
11.88
11.54
11.83
+2.42%
31,528
08/05/2026
11.57
11.59
11.50
11.55
-0.17%
21,131
08/04/2026
11.62
11.64
11.54
11.57
+0.17%
12,663
08/03/2026
11.38
11.61
11.28
11.55
+3.77%
82,099
07/31/2026
11.00
11.13
10.91
11.13
+3.34%
38,540
07/30/2026
11.10
11.21
10.62
10.77
-5.44%
59,675
07/30/2026
$0.09 Earnings
07/29/2026
11.36
11.60
11.30
11.39
+1.70%
43,427
07/28/2026
11.04
11.24
11.04
11.20
+0.72%
27,728
07/27/2026
11.06
11.22
11.06
11.12
+1.00%
40,122
07/24/2026
10.96
11.12
10.91
11.01
+0.46%
50,650
07/23/2026
11.02
11.07
10.93
10.96
-1.44%
45,779
07/22/2026
11.39
11.41
11.12
11.12
-0.54%
75,085
07/21/2026
11.34
11.36
11.16
11.18
-1.24%
33,251
07/20/2026
11.25
11.33
11.11
11.32
+4.43%
78,784
07/17/2026
11.02
11.02
10.83
10.84
-6.63%
49,332
07/16/2026
11.56
11.75
11.56
11.61
+0.17%
36,719
07/15/2026
11.37
11.79
11.37
11.59
+3.02%
65,551
07/14/2026
11.14
11.33
11.14
11.25
+0.99%
20,718
07/13/2026
11.06
11.20
11.06
11.14
+0.63%
38,353
07/10/2026
11.04
11.14
11.00
11.07
+0.82%
37,482
07/09/2026
11.03
11.18
10.88
10.98
-1.26%
24,486
07/08/2026
11.26
11.26
11.01
11.12
+0.36%
41,650
07/07/2026
11.48
11.49
11.02
11.08
-4.89%
56,209
07/06/2026
11.63
11.81
11.44
11.65
+1.84%
75,005
07/02/2026
11.32
11.64
11.23
11.44
+6.12%
104,607
07/01/2026
10.90
11.01
10.75
10.78
+0.19%
93,811
06/30/2026
10.60
11.00
10.45
10.76
+0.47%
106,811
06/29/2026
10.55
10.71
10.52
10.71
+5.31%
40,337
06/26/2026
10.31
10.35
9.98
10.17
-1.17%
48,374
06/25/2026
10.31
10.47
10.26
10.29
+0.19%
49,985
06/24/2026
10.16
10.28
10.16
10.27
+1.08%
26,323
06/23/2026
9.95
10.17
9.95
10.16
+1.70%
22,772
06/22/2026
10.19
10.19
9.77
9.99
-2.82%
54,891
06/18/2026
10.27
10.32
10.14
10.28
+1.58%
50,336
06/17/2026
10.39
10.39
10.01
10.12
-3.53%
50,799
06/16/2026
10.60
10.60
10.40
10.49
-3.14%
37,184
06/15/2026
10.93
10.95
10.80
10.83
-1.19%
25,059
06/12/2026
10.81
11.04
10.81
10.96
+2.62%
31,364
06/11/2026
10.88
10.89
10.65
10.68
-1.75%
57,684
06/10/2026
10.72
10.95
10.72
10.87
+2.26%
29,444
06/09/2026
10.88
10.89
10.40
10.63
-2.03%
54,208
06/08/2026
10.99
10.99
10.73
10.85
-0.18%
36,581
06/05/2026
11.06
11.06
10.71
10.87
-2.69%
120,952
06/04/2026
11.24
11.28
11.00
11.17
-1.24%
97,731
06/03/2026
11.52
11.52
11.17
11.31
-1.82%
98,631
06/02/2026
11.59
11.70
11.38
11.52
+1.05%
139,098
06/01/2026
11.60
11.73
11.29
11.40
-0.44%
143,284
05/29/2026
11.40
11.54
11.12
11.45
+1.96%
88,346
05/28/2026
11.34
11.38
11.10
11.23
-4.18%
61,975
05/27/2026
11.93
11.93
11.51
11.72
-0.26%
44,215
05/26/2026
11.96
11.96
11.57
11.75
-2.00%
21,670
05/22/2026
12.00
12.12
11.92
11.99
-0.42%
51,714
05/21/2026
11.98
12.13
11.72
12.04
+1.09%
53,618
05/20/2026
11.92
12.01
11.81
11.91
-1.24%
15,214
05/19/2026
11.88
12.48
11.88
12.06
+0.92%
42,197
05/18/2026
12.43
12.43
11.83
11.95
-4.48%
62,382
05/15/2026
12.52
12.69
12.50
12.51
-1.42%
20,994
05/14/2026
12.72
12.79
12.42
12.69
+0.16%
32,596
05/13/2026
12.64
12.79
12.63
12.67
0.00%
28,756
05/12/2026
12.87
12.87
12.53
12.67
-1.55%
28,148
05/11/2026
13.13
13.13
12.70
12.87
-1.98%
37,666
05/08/2026
13.22
13.44
13.13
13.13
-1.35%
16,590
05/07/2026
13.42
13.55
13.30
13.31
-0.89%
18,218
05/06/2026
13.26
13.51
13.21
13.43
+0.98%
16,443
05/05/2026
13.24
13.31
13.16
13.30
+0.61%
17,245
05/04/2026
13.33
13.34
13.16
13.22
-0.60%
55,368
05/01/2026
13.49
13.50
12.82
13.30
-1.04%
58,908
04/30/2026
13.37
13.58
13.35
13.44
+0.60%
22,002
04/29/2026
13.53
13.53
13.21
13.36
-1.69%
26,571
04/28/2026
13.62
13.74
13.30
13.59
+1.04%
34,998
04/27/2026
13.83
13.83
13.45
13.45
-3.93%
25,114
04/24/2026
13.78
14.17
13.78
14.00
+0.94%
19,831
04/23/2026
14.50
14.50
13.74
13.87
-4.74%
34,410
04/22/2026
14.99
14.99
14.38
14.56
-2.08%
15,677
04/21/2026
15.61
15.61
14.78
14.87
-5.04%
23,406
04/20/2026
15.26
15.73
15.24
15.66
-0.51%
72,790
04/17/2026
15.60
15.79
15.60
15.74
+2.47%
31,649
04/16/2026
15.33
15.52
15.30
15.36
+0.39%
18,152
04/15/2026
15.25
15.43
15.00
15.30
+0.59%
44,291
04/14/2026
15.30
15.48
15.05
15.21
-0.46%
27,770
04/13/2026
15.09
15.28
15.04
15.28
+0.26%
22,408
04/10/2026
15.07
15.25
15.02
15.24
+0.53%
26,285
04/09/2026
14.98
15.62
14.98
15.16
+1.20%
28,407
04/08/2026
15.10
15.18
14.70
14.98
-2.66%
37,849
04/07/2026
15.30
15.52
15.14
15.39
-0.39%
21,889
04/06/2026
15.48
15.70
15.18
15.45
+0.19%
29,998
04/02/2026
14.85
15.60
14.85
15.42
+1.85%
36,061
04/01/2026
15.00
15.50
14.97
15.14
+1.20%
56,839