Get the Stockscreener App
14.22
0.49%
0.07
After Hours:
14.15
-0.07
-0.49%
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 December 05, 2025, is $14.22.
- 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 92.42% to $14.22 now.
- The 52-week high stock price for HCM is $19.50, representing a 37.13% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for HCM is $11.51, indicating a -19.09% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Hutchmed China Limited Adr (HCM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $14.27 | $14.15 | $0.1192 | 6,846.0 | +0.49% |
| Dec 04, 2025 | $14.26 | $14.15 | $0.11 | 4,231.0 | -0.77% |
| Dec 03, 2025 | $14.29 | $14.11 | $0.1799 | 10,870.0 | +0.00% |
| Dec 02, 2025 | $14.39 | $14.21 | $0.1771 | 12,413.0 | -0.63% |
| Dec 01, 2025 | $14.51 | $14.35 | $0.16 | 13,669.0 | -0.49% |
| Nov 28, 2025 | $14.63 | $14.39 | $0.24 | 18,532.0 | +0.70% |
| Nov 26, 2025 | $14.40 | $14.19 | $0.2099 | 13,187.0 | +0.42% |
| Nov 25, 2025 | $14.27 | $14.00 | $0.27 | 34,473.0 | +0.28% |
| Nov 24, 2025 | $14.41 | $14.01 | $0.405 | 24,790.0 | +1.57% |
| Nov 21, 2025 | $14.20 | $13.90 | $0.30 | 31,197.0 | -1.27% |
| Nov 20, 2025 | $14.62 | $13.98 | $0.64 | 75,689.0 | -2.41% |
| Nov 19, 2025 | $14.68 | $14.45 | $0.23 | 42,184.0 | -0.89% |
| Nov 18, 2025 | $14.69 | $14.53 | $0.16 | 44,853.0 | -0.48% |
| Nov 17, 2025 | $14.95 | $14.59 | $0.36 | 42,298.0 | -2.32% |
| Nov 14, 2025 | $15.26 | $14.95 | $0.31 | 16,634.0 | -0.66% |
| Nov 13, 2025 | $15.36 | $15.10 | $0.26 | 25,337.0 | -0.65% |
| Nov 12, 2025 | $15.34 | $15.16 | $0.18 | 18,238.0 | +0.26% |
| Nov 11, 2025 | $15.36 | $15.05 | $0.31 | 58,585.0 | +1.03% |
| Nov 10, 2025 | $15.24 | $14.88 | $0.36 | 49,593.0 | +0.90% |
| Nov 07, 2025 | $15.14 | $14.88 | $0.26 | 14,245.0 | -2.73% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.51 | $14.11 | $0.40 | 54,875.0 | -1.39% |
| Nov, 2025 | $15.77 | $13.90 | $1.87 | 663,381.0 | -1.77% |
| Oct, 2025 | $16.40 | $14.40 | $2.00 | 984,411.0 | -6.79% |
| Sep, 2025 | $18.30 | $14.69 | $3.61 | 1,100,172.0 | +4.93% |
| Aug, 2025 | $18.17 | $14.64 | $3.53 | 1,127,378.0 | -15.58% |
| Jul, 2025 | $19.50 | $15.26 | $4.24 | 951,436.0 | +18.14% |
| Jun, 2025 | $18.00 | $13.39 | $4.61 | 1,802,091.0 | +8.35% |
| May, 2025 | $15.52 | $12.98 | $2.54 | 1,353,918.0 | -6.46% |
| Apr, 2025 | $16.44 | $11.51 | $4.94 | 2,605,138.0 | -1.26% |
| Mar, 2025 | $16.85 | $14.00 | $2.85 | 1,746,707.0 | -8.63% |
| Feb, 2025 | $17.08 | $12.84 | $4.24 | 1,592,898.0 | +21.75% |
| Jan, 2025 | $16.18 | $13.00 | $3.18 | 1,816,242.0 | -6.18% |
Hutchmed China Limited Adr Stock (HCM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.93 | $14.00 | $3.93 | 1,312,332.0 | -15.28% |
| Nov, 2024 | $19.08 | $16.58 | $2.50 | 1,378,758.0 | -5.83% |
| Oct, 2024 | $21.50 | $17.95 | $3.55 | 2,987,035.0 | -7.83% |
| Sep, 2024 | $20.00 | $15.82 | $4.18 | 1,540,941.0 | +11.92% |
| Aug, 2024 | $20.55 | $16.98 | $3.57 | 2,458,758.0 | -10.24% |
| Jul, 2024 | $20.34 | $16.29 | $4.05 | 4,344,231.0 | +13.55% |
| Jun, 2024 | $19.02 | $17.05 | $1.97 | 1,814,206.0 | -7.61% |
| May, 2024 | $21.92 | $18.00 | $3.92 | 2,590,785.0 | +0.11% |
| 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% |
2.05%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):