Get the Stockscreener App
19.46
0.05%
+0.01
HUTCHMED (China) Limited ADR Stock (HCM) Price History
The historical daily chart and data for HUTCHMED (China) Limited ADR stock (HCM), show that the latest closing stock price as of May 08, 2024, is $19.46.
- HUTCHMED (China) Limited ADR all-time high stock price is $43.94, occurred on July 29, 2021.
- The lowest HUTCHMED (China) Limited ADR stock price recorded was $7.39 on October 24, 2022. Since then, HUTCHMED (China) Limited ADR's stock price has risen over 163.33% to $19.46 now.
- The 52-week high stock price for HCM is $20.73, representing a 6.53% increase from the current share price, occurred on October 30, 2023.
- The 52-week low stock price for HCM is $10.68, indicating a -45.12% decrease from the current share price, occurred on June 23, 2023.
- The closing price of HUTCHMED (China) Limited ADR (HCM) stock in the beginning of 2023 was $35.56. The stock closed the year at $14.78, a loss of over -58.44% for the year.
The table below shows more information about HCM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $19.46 | $19.19 | $0.275 | 20,502.0 | +0.08% |
| May 07, 2024 | $19.62 | $19.06 | $0.56 | 103,143.0 | -1.87% |
| May 06, 2024 | $19.98 | $19.59 | $0.39 | 203,576.0 | +3.50% |
| May 03, 2024 | $19.54 | $19.00 | $0.54 | 155,159.0 | -2.10% |
| May 02, 2024 | $19.58 | $19.01 | $0.5693 | 120,033.0 | +4.26% |
| May 01, 2024 | $18.96 | $18.31 | $0.65 | 30,266.0 | +1.35% |
| Apr 30, 2024 | $18.89 | $18.40 | $0.4941 | 53,894.0 | -2.12% |
| Apr 29, 2024 | $19.41 | $18.60 | $0.81 | 267,609.0 | +4.13% |
| Apr 26, 2024 | $18.99 | $17.46 | $1.53 | 185,300.0 | -4.37% |
| Apr 25, 2024 | $19.23 | $18.54 | $0.69 | 118,810.0 | +3.15% |
| Apr 24, 2024 | $18.73 | $18.10 | $0.63 | 57,768.0 | +0.88% |
| Apr 23, 2024 | $18.46 | $17.64 | $0.82 | 121,682.0 | +7.73% |
| Apr 22, 2024 | $17.02 | $16.69 | $0.33 | 148,759.0 | +2.67% |
| Apr 19, 2024 | $16.53 | $16.21 | $0.32 | 61,047.0 | +0.86% |
| Apr 18, 2024 | $16.53 | $16.07 | $0.46 | 187,851.0 | -0.55% |
| Apr 17, 2024 | $17.13 | $16.22 | $0.91 | 294,805.0 | -1.38% |
| Apr 16, 2024 | $16.98 | $16.45 | $0.53 | 107,424.0 | -5.55% |
| Apr 15, 2024 | $17.82 | $17.44 | $0.38 | 62,835.0 | -1.23% |
| Apr 12, 2024 | $18.10 | $17.68 | $0.42 | 92,838.0 | -1.16% |
| Apr 11, 2024 | $18.14 | $17.92 | $0.2199 | 126,680.0 | +2.61% |
| Apr 10, 2024 | $17.71 | $17.31 | $0.3999 | 83,494.0 | -1.73% |
| Apr 09, 2024 | $18.05 | $17.33 | $0.72 | 359,981.0 | +6.34% |
HUTCHMED (China) Limited ADR Stock (HCM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of HUTCHMED (China) Limited ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of HUTCHMED (China) Limited ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
HUTCHMED (China) Limited ADR Stock (HCM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $19.98 | $18.31 | $1.67 | 632,679.0 | +5.16% |
| Apr, 2024 | $19.41 | $16.07 | $3.34 | 2,899,946.0 | +10.18% |
| Mar, 2024 | $19.40 | $13.64 | $5.76 | 3,774,490.0 | +11.18% |
| Feb, 2024 | $16.30 | $11.93 | $4.37 | 1,664,580.0 | +20.88% |
| Jan, 2024 | $17.80 | $12.42 | $5.38 | 1,954,829.0 | -30.98% |
HUTCHMED (China) Limited ADR Stock (HCM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.81 | $16.75 | $3.06 | 2,032,663.0 | -6.07% |
| Nov, 2023 | $20.14 | $17.35 | $2.79 | 4,215,436.0 | -1.03% |
| Oct, 2023 | $20.73 | $16.01 | $4.72 | 2,804,346.0 | +14.99% |
| Sep, 2023 | $17.20 | $13.78 | $3.42 | 2,509,140.0 | +12.78% |
| Aug, 2023 | $16.51 | $13.08 | $3.43 | 2,366,301.0 | +6.75% |
| Jul, 2023 | $14.98 | $11.60 | $3.38 | 2,051,094.0 | +17.25% |
| Jun, 2023 | $14.27 | $10.68 | $3.59 | 2,461,596.0 | +0.00% |
| May, 2023 | $16.52 | $11.67 | $4.85 | 1,858,680.0 | -21.26% |
| Apr, 2023 | $18.15 | $12.32 | $5.83 | 3,236,358.0 | +17.05% |
| Mar, 2023 | $17.61 | $12.93 | $4.68 | 5,501,661.0 | -21.33% |
| Feb, 2023 | $20.00 | $15.55 | $4.45 | 3,728,323.0 | -8.16% |
| Jan, 2023 | $21.28 | $15.60 | $5.68 | 6,252,913.0 | +21.92% |
HUTCHMED (China) Limited ADR Stock (HCM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.78 | $11.97 | $3.81 | 10,596,000.0 | +21.85% |
| Nov, 2022 | $13.40 | $8.42 | $4.98 | 21,013,466.0 | +37.22% |
| Oct, 2022 | $9.37 | $7.39 | $1.98 | 7,627,294.0 | -0.23% |
| Sep, 2022 | $14.49 | $8.37 | $6.12 | 9,656,539.0 | -31.10% |
| Aug, 2022 | $15.04 | $11.61 | $3.44 | 4,875,611.0 | -1.61% |
| Jul, 2022 | $15.66 | $12.11 | $3.55 | 5,209,447.0 | +3.40% |
| Jun, 2022 | $13.40 | $8.90 | $4.50 | 16,741,613.0 | +20.15% |
| May, 2022 | $13.35 | $8.40 | $4.95 | 17,040,573.0 | -30.28% |
| Apr, 2022 | $20.99 | $14.70 | $6.29 | 4,682,729.0 | -20.24% |
| Mar, 2022 | $28.40 | $14.50 | $13.90 | 16,904,846.0 | -30.57% |
| Feb, 2022 | $28.23 | $25.13 | $3.10 | 5,240,793.0 | +0.04% |
| Jan, 2022 | $35.86 | $24.65 | $11.21 | 7,317,487.0 | -22.35% |
24.93%
1.27%
Cap:
|
Volume (24h):