Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hutchmed (HCM) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Oct 2025 (Fri) 240.00 243.00 240.00 242.00 27,572
2nd Oct 2025 (Thu) 240.00 242.00 236.00 236.00 5,180
1st Oct 2025 (Wed) 241.00 241.00 231.00 231.00 9,794
30th Sep 2025 (Tue) 242.00 242.00 231.00 231.00 14,468
29th Sep 2025 (Mon) 238.00 238.00 232.00 236.00 14,213
26th Sep 2025 (Fri) 237.00 237.00 230.00 230.00 1,304
25th Sep 2025 (Thu) 235.00 236.00 233.00 235.00 29,151
24th Sep 2025 (Wed) 230.00 239.00 230.00 230.00 37,311
23rd Sep 2025 (Tue) 245.00 245.00 231.00 231.00 8,685
22nd Sep 2025 (Mon) 255.00 255.00 245.00 245.00 16,247
19th Sep 2025 (Fri) 255.00 255.00 249.00 255.00 12,722
18th Sep 2025 (Thu) 256.00 264.00 248.00 264.00 23,264
17th Sep 2025 (Wed) 247.00 259.00 247.00 254.00 86,468
16th Sep 2025 (Tue) 252.00 252.00 247.00 247.00 26,939
15th Sep 2025 (Mon) 260.00 260.00 250.00 250.00 8,280
12th Sep 2025 (Fri) 243.00 266.00 243.00 260.00 133,927
11th Sep 2025 (Thu) 238.00 239.00 233.00 239.00 6,252
10th Sep 2025 (Wed) 232.00 233.00 232.00 233.00 3,416
9th Sep 2025 (Tue) 234.00 235.00 234.00 235.00 10,517
8th Sep 2025 (Mon) 239.00 239.00 231.00 231.00 61,682
5th Sep 2025 (Fri) 228.00 237.00 228.00 233.50 149,950
4th Sep 2025 (Thu) 222.00 222.00 215.00 215.00 30,412
3rd Sep 2025 (Wed) 221.00 223.00 219.00 227.50 18,358
2nd Sep 2025 (Tue) 228.00 230.00 227.00 227.00 22,827
1st Sep 2025 (Mon) 231.00 231.00 218.00 218.00 15,077
29th Aug 2025 (Fri) 225.00 225.00 218.00 222.00 11,701
28th Aug 2025 (Thu) 217.00 222.00 216.00 218.50 5,945
27th Aug 2025 (Wed) 226.00 228.00 215.00 226.00 58,851
26th Aug 2025 (Tue) 234.00 235.00 224.00 227.50 72,694
25th Aug 2025 (Mon) 236.00 236.00 236.00 236.00 0
22nd Aug 2025 (Fri) 239.00 239.00 239.00 236.00 10,131
21st Aug 2025 (Thu) 240.00 240.00 237.00 237.00 3,450
20th Aug 2025 (Wed) 237.00 237.00 231.00 236.50 5,349
19th Aug 2025 (Tue) 238.00 241.00 236.00 241.00 58,193
18th Aug 2025 (Mon) 244.00 247.00 235.00 235.00 32,223
15th Aug 2025 (Fri) 240.00 243.00 235.00 243.00 20,953
14th Aug 2025 (Thu) 234.50 234.50 234.00 234.00 6,830
13th Aug 2025 (Wed) 234.00 238.00 228.00 234.50 43,708
12th Aug 2025 (Tue) 230.00 230.00 223.00 223.00 28,917
11th Aug 2025 (Mon) 223.00 230.00 223.00 225.00 45,959
8th Aug 2025 (Fri) 236.00 236.00 205.00 224.50 705,731
7th Aug 2025 (Thu) 268.00 268.00 240.00 245.50 48,390
6th Aug 2025 (Wed) 272.00 273.00 261.00 261.00 19,253
FTSE 100 Latest
Value9,513.81
Change22.56