HUTCHMED (China) Stock Price History
NASDAQ: HCMHealth CareBiotechnology: Pharmaceutical PreparationsUSD
14.10+0.43 (+3.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HCM price history at a glance
The price history for HUTCHMED (China) (HCM) on this page begins on March 14, 2016, when the stock closed at $13.50; it most recently closed at $14.10 on October 5, 2026. The highest price in this record is $43.94, reached on July 26, 2021; the latest close is 67.9% below that peak. Across the 9 complete calendar years in the table, HCM finished higher in 5 and lower in 4. Its best year was 2017 (+190.5%) and its worst was 2022 (-57.9%).
Over roughly 11 years the share price changed +4.4%, a 0.4% compound annual price return (excluding dividends). In the last 12 months alone, HCM has lost 12.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $43.94
- Date of high
- Jul 26, 2021
- Low since 2016
- $7.39
- Date of low
- Oct 24, 2022
- 52-week high
- $16.33
- 52-week low
- $9.77
- IPO year
- 2016
- Last close
- $14.10
HCM returns
1 week
-0.70%
1 month
+3.91%
3 months
+27.37%
6 months
-7.48%
Year to date
+5.78%
1 year
-11.99%
3 years
-24.48%
5 years
-56.35%
HCM price return, excluding dividends.
HCM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.10 | +3.30% |
| 2025 | 13.65 | -8.94% |
| 2024 | 14.99 | -17.23% |
| 2023 | 18.11 | +22.53% |
| 2022 | 14.78 | -57.87% |
| 2021 | 35.08 | +9.56% |
| 2020 | 32.02 | +20.74% |
| 2019 | 26.52 | +23.64% |
| 2018 | 21.45 | -45.59% |
| 2017 | 39.42 | +190.49% |
| 2016* | 13.57 | +0.52% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
HCM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.86 | 14.10 | 13.80 | 14.10 | +3.15% | |
| 13.87 | 13.87 | 13.51 | 13.67 | -4.27% | |
| 14.29 | 14.35 | 14.06 | 14.28 | -2.19% | |
| 14.55 | 14.75 | 14.54 | 14.60 | +2.03% | |
| 14.14 | 14.34 | 13.90 | 14.31 | +0.77% | |
| 14.31 | 14.34 | 14.10 | 14.20 | -2.54% | |
| 14.63 | 14.80 | 14.57 | 14.57 | -0.41% | |
| 14.45 | 14.93 | 14.45 | 14.63 | +3.39% | |
| 14.19 | 14.29 | 14.03 | 14.15 | +0.14% | |
| 13.93 | 14.22 | 13.93 | 14.13 | +1.36% | |
| 14.06 | 14.14 | 13.92 | 13.94 | +0.29% | |
| 13.97 | 14.08 | 13.81 | 13.90 | -3.27% | |
| 14.13 | 14.43 | 14.10 | 14.37 | +2.13% | |
| 14.17 | 14.23 | 14.01 | 14.07 | -2.83% | |
| 14.06 | 14.55 | 14.06 | 14.48 | +5.93% | |
| 13.68 | 13.77 | 13.57 | 13.67 | -1.09% | |
| 13.60 | 13.89 | 13.60 | 13.82 | +2.67% | |
| 13.62 | 13.62 | 13.38 | 13.46 | -2.39% | |
| 13.68 | 13.79 | 13.59 | 13.79 | +0.95% | |
| 13.35 | 13.71 | 13.35 | 13.66 | +6.55% | |
| 13.06 | 13.06 | 12.79 | 12.82 | -2.29% | |
| 13.35 | 13.35 | 13.09 | 13.12 | -3.32% | |
| 13.91 | 13.91 | 13.51 | 13.57 | -2.23% | |
| 14.00 | 14.05 | 13.70 | 13.88 | -1.49% | |
| 14.25 | 14.33 | 14.07 | 14.09 | -0.14% | |
| 13.60 | 14.23 | 13.51 | 14.11 | +17.19% | |
| 11.95 | 12.15 | 11.95 | 12.04 | +1.09% | |
| 12.14 | 12.14 | 11.80 | 11.91 | -1.73% | |
| 12.44 | 12.44 | 12.08 | 12.12 | -2.10% | |
| 12.40 | 12.48 | 12.34 | 12.38 | -0.28% | |
| 12.31 | 12.45 | 12.31 | 12.42 | +0.53% | |
| 12.41 | 12.56 | 12.34 | 12.35 | +0.73% | |
| 12.18 | 12.30 | 12.16 | 12.26 | +0.66% | |
| 12.58 | 12.58 | 12.09 | 12.18 | -3.56% | |
| 12.56 | 12.70 | 12.55 | 12.63 | +0.56% | |
| 12.65 | 12.67 | 12.47 | 12.56 | -0.24% | |
| 12.30 | 12.59 | 12.30 | 12.59 | -0.40% | |
| 12.60 | 12.77 | 12.48 | 12.64 | +0.64% | |
| 12.64 | 12.90 | 12.51 | 12.56 | +2.95% | |
| 12.19 | 12.27 | 12.08 | 12.20 | +0.33% | |
| 12.07 | 12.23 | 12.00 | 12.16 | -0.73% | |
| 12.36 | 12.40 | 12.21 | 12.25 | -1.76% | |
| 12.55 | 12.55 | 12.40 | 12.47 | -0.64% | |
| 12.56 | 12.67 | 12.44 | 12.55 | +0.32% | |
| 12.09 | 12.56 | 12.09 | 12.51 | +5.75% | |
| 11.54 | 11.88 | 11.54 | 11.83 | +2.42% | |
| 11.57 | 11.59 | 11.50 | 11.55 | -0.17% | |
| 11.62 | 11.64 | 11.54 | 11.57 | +0.17% | |
| 11.38 | 11.61 | 11.28 | 11.55 | +3.77% | |
| 11.00 | 11.13 | 10.91 | 11.13 | +3.34% | |
| 11.10 | 11.21 | 10.62 | 10.77 | -5.44% | |
| 11.36 | 11.60 | 11.30 | 11.39 | +1.70% | |
| 11.04 | 11.24 | 11.04 | 11.20 | +0.72% | |
| 11.06 | 11.22 | 11.06 | 11.12 | +1.00% | |
| 10.96 | 11.12 | 10.91 | 11.01 | +0.46% | |
| 11.02 | 11.07 | 10.93 | 10.96 | -1.44% | |
| 11.39 | 11.41 | 11.12 | 11.12 | -0.54% | |
| 11.34 | 11.36 | 11.16 | 11.18 | -1.24% | |
| 11.25 | 11.33 | 11.11 | 11.32 | +4.43% | |
| 11.02 | 11.02 | 10.83 | 10.84 | -6.63% | |
| 11.56 | 11.75 | 11.56 | 11.61 | +0.17% | |
| 11.37 | 11.79 | 11.37 | 11.59 | +3.02% | |
| 11.14 | 11.33 | 11.14 | 11.25 | +0.99% | |
| 11.06 | 11.20 | 11.06 | 11.14 | +0.63% | |
| 11.04 | 11.14 | 11.00 | 11.07 | +0.82% | |
| 11.03 | 11.18 | 10.88 | 10.98 | -1.26% | |
| 11.26 | 11.26 | 11.01 | 11.12 | +0.36% | |
| 11.48 | 11.49 | 11.02 | 11.08 | -4.89% | |
| 11.63 | 11.81 | 11.44 | 11.65 | +1.84% | |
| 11.32 | 11.64 | 11.23 | 11.44 | +6.12% | |
| 10.90 | 11.01 | 10.75 | 10.78 | +0.19% | |
| 10.60 | 11.00 | 10.45 | 10.76 | +0.47% | |
| 10.55 | 10.71 | 10.52 | 10.71 | +5.31% | |
| 10.31 | 10.35 | 9.98 | 10.17 | -1.17% | |
| 10.31 | 10.47 | 10.26 | 10.29 | +0.19% | |
| 10.16 | 10.28 | 10.16 | 10.27 | +1.08% | |
| 9.95 | 10.17 | 9.95 | 10.16 | +1.70% | |
| 10.19 | 10.19 | 9.77 | 9.99 | -2.82% | |
| 10.27 | 10.32 | 10.14 | 10.28 | +1.58% | |
| 10.39 | 10.39 | 10.01 | 10.12 | -3.53% | |
| 10.60 | 10.60 | 10.40 | 10.49 | -3.14% | |
| 10.93 | 10.95 | 10.80 | 10.83 | -1.19% | |
| 10.81 | 11.04 | 10.81 | 10.96 | +2.62% | |
| 10.88 | 10.89 | 10.65 | 10.68 | -1.75% | |
| 10.72 | 10.95 | 10.72 | 10.87 | +2.26% | |
| 10.88 | 10.89 | 10.40 | 10.63 | -2.03% | |
| 10.99 | 10.99 | 10.73 | 10.85 | -0.18% | |
| 11.06 | 11.06 | 10.71 | 10.87 | -2.69% | |
| 11.24 | 11.28 | 11.00 | 11.17 | -1.24% | |
| 11.52 | 11.52 | 11.17 | 11.31 | -1.82% | |
| 11.59 | 11.70 | 11.38 | 11.52 | +1.05% | |
| 11.60 | 11.73 | 11.29 | 11.40 | -0.44% | |
| 11.40 | 11.54 | 11.12 | 11.45 | +1.96% | |
| 11.34 | 11.38 | 11.10 | 11.23 | -4.18% | |
| 11.93 | 11.93 | 11.51 | 11.72 | -0.26% | |
| 11.96 | 11.96 | 11.57 | 11.75 | -2.00% | |
| 12.00 | 12.12 | 11.92 | 11.99 | -0.42% | |
| 11.98 | 12.13 | 11.72 | 12.04 | +1.09% | |
| 11.92 | 12.01 | 11.81 | 11.91 | -1.24% | |
| 11.88 | 12.48 | 11.88 | 12.06 | +0.92% | |
| 12.43 | 12.43 | 11.83 | 11.95 | -4.48% | |
| 12.52 | 12.69 | 12.50 | 12.51 | -1.42% | |
| 12.72 | 12.79 | 12.42 | 12.69 | +0.16% | |
| 12.64 | 12.79 | 12.63 | 12.67 | 0.00% | |
| 12.87 | 12.87 | 12.53 | 12.67 | -1.55% | |
| 13.13 | 13.13 | 12.70 | 12.87 | -1.98% | |
| 13.22 | 13.44 | 13.13 | 13.13 | -1.35% | |
| 13.42 | 13.55 | 13.30 | 13.31 | -0.89% | |
| 13.26 | 13.51 | 13.21 | 13.43 | +0.98% | |
| 13.24 | 13.31 | 13.16 | 13.30 | +0.61% | |
| 13.33 | 13.34 | 13.16 | 13.22 | -0.60% | |
| 13.49 | 13.50 | 12.82 | 13.30 | -1.04% | |
| 13.37 | 13.58 | 13.35 | 13.44 | +0.60% | |
| 13.53 | 13.53 | 13.21 | 13.36 | -1.69% | |
| 13.62 | 13.74 | 13.30 | 13.59 | +1.04% | |
| 13.83 | 13.83 | 13.45 | 13.45 | -3.93% | |
| 13.78 | 14.17 | 13.78 | 14.00 | +0.94% | |
| 14.50 | 14.50 | 13.74 | 13.87 | -4.74% | |
| 14.99 | 14.99 | 14.38 | 14.56 | -2.08% | |
| 15.61 | 15.61 | 14.78 | 14.87 | -5.04% | |
| 15.26 | 15.73 | 15.24 | 15.66 | -0.51% | |
| 15.60 | 15.79 | 15.60 | 15.74 | +2.47% | |
| 15.33 | 15.52 | 15.30 | 15.36 | +0.39% | |
| 15.25 | 15.43 | 15.00 | 15.30 | +0.59% | |
| 15.30 | 15.48 | 15.05 | 15.21 | -0.46% | |
| 15.09 | 15.28 | 15.04 | 15.28 | +0.26% | |
| 15.07 | 15.25 | 15.02 | 15.24 | +0.53% | |
| 14.98 | 15.62 | 14.98 | 15.16 | +1.20% | |
| 15.10 | 15.18 | 14.70 | 14.98 | -2.66% | |
| 15.30 | 15.52 | 15.14 | 15.39 | -0.39% | |
| 15.48 | 15.70 | 15.18 | 15.45 | +0.19% | |
| 14.85 | 15.60 | 14.85 | 15.42 | +1.85% | |
| 15.00 | 15.50 | 14.97 | 15.14 | +1.20% | |
| 14.38 | 14.98 | 14.32 | 14.96 | +4.62% | |
| 14.40 | 14.59 | 14.02 | 14.30 | +3.55% | |
| 13.99 | 14.14 | 13.72 | 13.81 | -2.47% | |
| 13.85 | 14.20 | 13.85 | 14.16 | +0.07% | |
| 14.10 | 14.22 | 13.91 | 14.15 | +0.21% | |
| 13.84 | 14.12 | 13.84 | 14.12 | +0.86% | |
| 14.10 | 14.11 | 13.86 | 14.00 | +0.43% | |
| 13.81 | 13.99 | 13.71 | 13.94 | +0.87% | |
| 13.90 | 14.05 | 13.70 | 13.82 | -1.81% | |
| 14.25 | 14.39 | 14.02 | 14.08 | -1.57% | |
| 14.28 | 14.44 | 14.22 | 14.30 | +0.14% | |
| 14.00 | 14.46 | 14.00 | 14.28 | +2.15% | |
| 14.12 | 14.12 | 13.87 | 13.98 | -1.48% | |
| 14.45 | 14.50 | 14.09 | 14.19 | -2.61% | |
| 14.38 | 14.96 | 14.35 | 14.57 | +4.90% | |
| 13.78 | 14.00 | 13.66 | 13.89 | +0.87% | |
| 13.67 | 14.01 | 13.50 | 13.77 | -0.58% | |
| 13.70 | 14.01 | 13.68 | 13.85 | 0.00% | |
| 13.70 | 13.93 | 13.54 | 13.85 | +1.50% | |
| 13.49 | 13.77 | 13.49 | 13.65 | +1.19% | |
| 13.70 | 13.70 | 13.10 | 13.49 | -2.95% | |
| 14.00 | 14.16 | 13.54 | 13.90 | -3.04% | |
| 14.38 | 15.07 | 14.32 | 14.33 | -2.65% | |
| 14.82 | 14.82 | 14.31 | 14.72 | -2.90% | |
| 15.16 | 15.24 | 14.69 | 15.16 | +0.53% | |
| 14.80 | 15.17 | 14.79 | 15.08 | -0.59% | |
| 15.14 | 15.22 | 14.96 | 15.17 | -0.78% | |
| 14.93 | 15.39 | 14.70 | 15.29 | +1.33% | |
| 15.01 | 15.33 | 14.92 | 15.09 | -0.07% | |
| 14.90 | 15.19 | 14.90 | 15.10 | +1.55% | |
| 14.68 | 15.20 | 14.68 | 14.87 | +0.75% | |
| 14.85 | 14.87 | 14.71 | 14.76 | +0.07% | |
| 14.99 | 15.03 | 14.58 | 14.75 | -2.38% | |
| 14.94 | 15.25 | 14.86 | 15.11 | +1.00% | |
| 14.84 | 15.08 | 14.71 | 14.96 | +0.47% | |
| 15.06 | 15.08 | 14.77 | 14.89 | -1.91% | |
| 14.75 | 15.30 | 14.75 | 15.18 | +4.19% | |
| 14.64 | 14.65 | 14.33 | 14.57 | -1.42% | |
| 14.54 | 14.99 | 14.42 | 14.78 | +2.71% | |
| 14.40 | 14.72 | 14.33 | 14.39 | -1.17% | |
| 14.63 | 14.72 | 14.16 | 14.56 | -2.93% | |
| 15.20 | 15.20 | 14.84 | 15.00 | -1.64% | |
| 15.07 | 15.25 | 15.05 | 15.25 | +0.20% | |
| 15.41 | 15.41 | 15.13 | 15.22 | -0.13% | |
| 15.49 | 15.49 | 15.00 | 15.24 | -2.12% | |
| 15.57 | 15.82 | 15.44 | 15.57 | +1.70% | |
| 15.34 | 15.48 | 15.19 | 15.31 | -0.84% | |
| 15.74 | 15.82 | 15.40 | 15.44 | -2.59% | |
| 15.45 | 15.91 | 15.41 | 15.85 | +1.47% | |
| 15.78 | 15.92 | 15.60 | 15.62 | -2.68% | |
| 16.00 | 16.33 | 15.94 | 16.05 | +4.83% | |
| 15.28 | 15.45 | 15.16 | 15.31 | +0.07% | |
| 14.98 | 15.37 | 14.84 | 15.30 | +2.34% | |
| 14.93 | 15.26 | 14.83 | 14.95 | +0.13% | |
| 14.80 | 14.99 | 14.63 | 14.93 | +1.43% | |
| 14.72 | 14.93 | 14.67 | 14.72 | -0.34% | |
| 14.76 | 14.97 | 14.67 | 14.77 | +0.75% | |
| 14.20 | 15.00 | 14.18 | 14.66 | +6.62% | |
| 13.52 | 14.00 | 13.46 | 13.75 | +2.84% | |
| 13.70 | 13.76 | 13.20 | 13.37 | -2.05% | |
| 13.27 | 13.91 | 13.27 | 13.65 | +2.40% | |
| 13.33 | 13.41 | 13.17 | 13.33 | +0.98% | |
| 13.17 | 13.30 | 13.13 | 13.20 | -1.49% | |
| 13.49 | 13.49 | 13.20 | 13.40 | -2.69% | |
| 13.88 | 13.89 | 13.56 | 13.77 | +1.85% | |
| 13.49 | 13.56 | 13.22 | 13.52 | +0.30% | |
| 13.18 | 13.54 | 13.18 | 13.48 | +2.28% | |
| 13.47 | 13.47 | 13.13 | 13.18 | -2.73% | |
| 13.34 | 13.59 | 13.19 | 13.55 | +1.50% | |
| 13.28 | 13.50 | 13.28 | 13.35 | +0.68% | |
| 13.24 | 13.33 | 13.18 | 13.26 | +0.53% | |
| 13.44 | 13.44 | 13.06 | 13.19 | -1.05% | |
| 13.46 | 13.53 | 13.25 | 13.33 | -0.67% | |
| 13.79 | 13.79 | 13.42 | 13.42 | -1.32% | |
| 13.76 | 13.76 | 13.51 | 13.60 | -1.31% | |
| 13.79 | 13.81 | 13.67 | 13.78 | +0.44% | |
| 14.01 | 14.01 | 13.70 | 13.72 | -2.28% | |
| 14.21 | 14.21 | 14.03 | 14.04 | -1.27% | |
| 14.21 | 14.27 | 14.15 | 14.22 | +0.42% | |
| 14.24 | 14.26 | 14.13 | 14.16 | -0.70% | |
| 14.11 | 14.29 | 14.11 | 14.26 | 0.00% | |
| 14.31 | 14.39 | 14.21 | 14.26 | -0.63% | |
| 14.38 | 14.51 | 14.35 | 14.35 | -0.49% | |
| 14.55 | 14.63 | 14.39 | 14.42 | +0.70% | |
| 14.40 | 14.40 | 14.19 | 14.32 | +0.42% | |
| 14.18 | 14.27 | 14.00 | 14.26 | +0.28% | |
| 14.01 | 14.42 | 14.01 | 14.22 | +1.57% | |
| 14.05 | 14.20 | 13.90 | 14.00 | -1.27% | |
| 14.62 | 14.62 | 13.98 | 14.18 | -2.41% | |
| 14.52 | 14.68 | 14.45 | 14.53 | -0.89% | |
| 14.67 | 14.69 | 14.53 | 14.66 | -0.48% | |
| 14.90 | 14.95 | 14.59 | 14.73 | -2.32% | |
| 14.95 | 15.26 | 14.95 | 15.08 | -0.66% | |
| 15.28 | 15.36 | 15.10 | 15.18 | -0.65% | |
| 15.21 | 15.34 | 15.16 | 15.28 | +0.26% | |
| 15.05 | 15.36 | 15.05 | 15.24 | +1.03% | |
| 15.05 | 15.24 | 14.88 | 15.09 | +0.90% | |
| 15.14 | 15.14 | 14.88 | 14.95 | -3.24% | |
| 15.57 | 15.60 | 15.36 | 15.45 | -0.77% | |
| 15.75 | 15.75 | 15.50 | 15.57 | +0.84% | |
| 15.55 | 15.77 | 15.44 | 15.44 | +0.85% | |
| 14.79 | 15.48 | 14.74 | 15.31 | +4.29% | |
| 14.58 | 14.82 | 14.53 | 14.68 | +1.73% | |
| 14.48 | 14.77 | 14.40 | 14.43 | -1.90% | |
| 14.86 | 14.86 | 14.58 | 14.71 | +0.27% | |
| 14.67 | 14.83 | 14.55 | 14.67 | -1.28% | |
| 14.81 | 14.99 | 14.64 | 14.86 | +0.68% | |
| 14.85 | 15.05 | 14.60 | 14.76 | -1.86% | |
| 15.03 | 15.11 | 14.90 | 15.04 | -0.46% | |
| 15.15 | 15.26 | 15.07 | 15.11 | -0.59% | |
| 15.24 | 15.34 | 15.09 | 15.20 | +0.66% | |
| 15.09 | 15.28 | 14.86 | 15.10 | -0.26% | |
| 15.19 | 15.29 | 15.01 | 15.14 | -1.69% | |
| 15.57 | 15.67 | 15.30 | 15.40 | +0.06% | |
| 15.33 | 15.55 | 15.31 | 15.39 | +1.85% | |
| 14.99 | 15.26 | 14.99 | 15.11 | -1.82% | |
| 15.36 | 15.50 | 15.36 | 15.39 | +2.06% | |
| 15.87 | 16.02 | 15.00 | 15.08 | -5.87% | |
| 16.28 | 16.33 | 16.02 | 16.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HCM chart for longer ranges.