Financial News

Hutchmed China Ltd ADR (NQ: HCM )

16.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.65 16.92 16.55 16.85 144,942 +0.20(+1.20%)
Mar 26, 2024 17.08 17.08 16.49 16.65 121,711 -0.16(-0.95%)
Mar 25, 2024 16.69 17.21 16.67 16.81 104,455 +0.42(+2.56%)
Mar 22, 2024 16.51 16.67 16.14 16.39 329,329 -0.88(-5.10%)
Mar 21, 2024 16.86 17.67 16.66 17.27 584,619 -0.07(-0.40%)
Mar 20, 2024 16.89 17.47 16.76 17.34 110,119 +0.25(+1.46%)
Mar 19, 2024 17.27 17.34 16.57 17.09 265,954 -0.04(-0.23%)
Mar 18, 2024 17.68 17.68 17.01 17.13 137,059 -0.48(-2.73%)
Mar 15, 2024 17.46 17.95 17.46 17.61 144,525 +0.83(+4.95%)
Mar 14, 2024 17.26 17.29 16.30 16.78 245,719 -1.78(-9.59%)
Mar 13, 2024 18.50 19.40 18.25 18.56 633,687 +2.23(+13.66%)
Mar 12, 2024 16.03 16.80 15.93 16.33 207,286 +1.37(+9.16%)
Mar 11, 2024 15.06 15.28 14.82 14.96 42,816 +0.09(+0.61%)
Mar 08, 2024 14.90 15.22 14.73 14.87 59,862 +0.35(+2.41%)
Mar 07, 2024 14.74 14.87 14.29 14.52 101,062 -0.38(-2.55%)
Mar 06, 2024 14.79 15.41 14.68 14.90 182,116 +1.07(+7.74%)
Mar 05, 2024 14.50 14.50 13.64 13.83 145,733 -1.29(-8.53%)
Mar 04, 2024 15.40 15.41 14.62 15.12 81,716 -0.03(-0.20%)
Mar 01, 2024 15.30 15.63 15.02 15.15 71,048 +0.04(+0.26%)
Feb 29, 2024 15.38 15.59 15.05 15.11 79,620 -0.10(-0.66%)
Feb 28, 2024 15.94 16.11 15.13 15.21 66,828 -0.78(-4.88%)
Feb 27, 2024 15.80 16.30 15.50 15.99 57,689 +0.35(+2.24%)
Feb 26, 2024 15.55 15.69 15.25 15.64 47,766 -0.08(-0.51%)
Feb 23, 2024 15.69 15.81 15.37 15.72 46,248 +0.06(+0.38%)
Feb 22, 2024 14.95 16.20 14.95 15.66 116,405 +1.18(+8.15%)
Feb 21, 2024 14.57 14.76 14.39 14.48 74,093 +0.07(+0.49%)
Feb 20, 2024 14.66 14.73 14.28 14.41 87,244 -0.18(-1.23%)
Feb 16, 2024 14.22 14.73 14.18 14.59 66,568 +0.92(+6.73%)
Feb 15, 2024 13.53 14.06 13.45 13.67 55,003 +0.14(+1.03%)
Feb 14, 2024 13.40 13.77 13.08 13.53 172,350 -0.48(-3.43%)
Feb 13, 2024 13.79 14.42 13.78 14.01 93,693 -0.11(-0.78%)
Feb 12, 2024 14.01 14.28 13.91 14.12 52,640 +0.11(+0.79%)
Feb 09, 2024 13.89 14.08 13.82 14.01 20,160 +0.08(+0.57%)
Feb 08, 2024 13.85 14.10 13.76 13.93 70,848 +0.23(+1.68%)
Feb 07, 2024 13.51 13.76 13.34 13.70 209,336 +0.19(+1.41%)
Feb 06, 2024 13.35 13.84 13.14 13.51 94,932 +1.43(+11.84%)
Feb 05, 2024 12.34 12.34 11.93 12.08 38,585 -0.28(-2.27%)
Feb 02, 2024 12.54 12.54 12.22 12.36 134,064 -0.57(-4.41%)
Feb 01, 2024 12.75 13.30 12.75 12.93 83,931 +0.43(+3.44%)
Jan 31, 2024 12.59 12.83 12.42 12.50 65,281 -0.17(-1.34%)
Jan 30, 2024 12.82 12.90 12.50 12.67 81,744 -0.26(-2.01%)
Jan 29, 2024 13.07 13.07 12.72 12.93 288,534 -0.21(-1.60%)
Jan 26, 2024 13.26 13.37 12.93 13.14 108,765 -0.71(-5.13%)
Jan 25, 2024 13.72 14.04 13.72 13.85 78,075 +0.30(+2.21%)
Jan 24, 2024 14.04 14.08 13.40 13.55 80,375 -0.32(-2.31%)
Jan 23, 2024 13.60 14.23 13.44 13.87 184,388 +0.67(+5.08%)
Jan 22, 2024 13.39 13.63 12.99 13.20 286,197 -1.07(-7.50%)
Jan 19, 2024 14.46 14.61 14.04 14.27 115,229 -1.01(-6.61%)
Jan 18, 2024 15.10 15.38 15.05 15.28 33,210 +0.25(+1.66%)
Jan 17, 2024 15.51 15.51 14.80 15.03 83,388 -0.95(-5.94%)
Jan 16, 2024 16.23 16.34 15.84 15.98 43,774 -0.49(-2.98%)
Jan 12, 2024 16.48 16.61 16.23 16.47 78,992 -0.14(-0.84%)
Jan 11, 2024 16.64 16.79 16.39 16.61 62,727 +0.52(+3.23%)
Jan 10, 2024 16.10 16.12 15.85 16.09 26,316 +0.03(+0.19%)
Jan 09, 2024 15.85 16.16 15.81 16.06 49,934 +0.03(+0.19%)
Jan 08, 2024 15.78 16.12 15.71 16.03 51,272 -0.43(-2.61%)
Jan 05, 2024 17.00 17.00 16.35 16.46 80,791 -0.77(-4.47%)
Jan 04, 2024 17.11 17.35 17.11 17.23 47,461 +0.00(+0.00%)
Jan 03, 2024 17.35 17.40 17.10 17.23 41,724 -0.28(-1.60%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback