HCM
HUTCHMED Sp ADR (HCM)
NASDAQ
$14.28-$0.09 (-0.66%)
Price as of Oct 22, 2026 5:58 PM EDT
  • $2.5B
    Market Cap
  • -4.90%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -0.76%
    Low Price$13.48
    High Price$14.74
  • 3 Months
    +28.53%
    Low Price$10.77
    High Price$14.74
  • 1 Year
    -4.90%
    Low Price$9.99
    High Price$16.05
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
14.70
14.74
14.37
14.37
-2.51%
72,317
10/20/2026
14.69
14.94
14.62
14.74
+3.95%
50,929
10/19/2026
14.08
14.40
14.01
14.18
+0.93%
28,370
10/16/2026
14.15
14.28
14.05
14.05
+0.79%
22,412
10/15/2026
13.52
13.95
13.52
13.94
+3.41%
51,860
10/14/2026
13.51
13.99
13.47
13.48
-0.15%
81,771
10/13/2026
13.52
13.58
13.28
13.50
-1.32%
37,006
10/12/2026
14.00
14.00
13.58
13.68
-2.98%
43,780
10/09/2026
13.74
14.10
13.74
14.10
+3.15%
50,068
10/08/2026
13.87
13.87
13.51
13.67
-4.27%
45,081
10/07/2026
14.29
14.35
14.06
14.28
-2.19%
58,035
10/06/2026
14.55
14.75
14.54
14.60
+2.03%
68,469
10/05/2026
14.14
14.34
13.90
14.31
+0.77%
65,114
10/02/2026
14.31
14.34
14.10
14.20
-2.54%
45,736
10/01/2026
14.63
14.80
14.57
14.57
-0.41%
70,990
09/30/2026
14.45
14.93
14.45
14.63
+3.39%
78,125
09/29/2026
14.19
14.29
14.03
14.15
+0.14%
46,209
09/28/2026
13.93
14.22
13.93
14.13
+1.36%
29,670
09/25/2026
14.06
14.14
13.92
13.94
+0.29%
71,260
09/24/2026
13.97
14.08
13.81
13.90
-3.27%
44,297
09/23/2026
14.13
14.43
14.10
14.37
+2.13%
117,669
09/22/2026
14.17
14.23
14.01
14.07
-2.83%
37,045
09/21/2026
14.06
14.55
14.06
14.48
+5.93%
114,331
09/18/2026
13.68
13.77
13.57
13.67
-1.09%
15,795
09/17/2026
13.60
13.89
13.60
13.82
+2.67%
35,055
09/16/2026
13.62
13.62
13.38
13.46
-2.39%
31,208
09/15/2026
13.68
13.79
13.59
13.79
+0.95%
68,819
09/14/2026
13.35
13.71
13.35
13.66
+6.55%
114,603
09/11/2026
13.06
13.06
12.79
12.82
-2.29%
82,747
09/10/2026
13.35
13.35
13.09
13.12
-3.32%
45,191
09/09/2026
13.91
13.91
13.51
13.57
-2.23%
95,024
09/08/2026
14.00
14.05
13.70
13.88
-1.49%
109,123
09/04/2026
14.25
14.33
14.07
14.09
-0.14%
150,499
09/03/2026
13.60
14.23
13.51
14.11
+17.19%
511,724
09/02/2026
11.95
12.15
11.95
12.04
+1.09%
62,305
09/01/2026
12.14
12.14
11.80
11.91
-1.73%
74,511
08/31/2026
12.44
12.44
12.08
12.12
-2.10%
76,275
08/28/2026
12.40
12.48
12.34
12.38
-0.28%
59,141
08/27/2026
12.31
12.45
12.31
12.42
+0.53%
91,426
08/26/2026
12.41
12.56
12.34
12.35
+0.73%
62,747
08/25/2026
12.18
12.30
12.16
12.26
+0.66%
73,559
08/24/2026
12.58
12.58
12.09
12.18
-3.56%
56,357
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