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
8th Jul 2025 (Tue) 235.00 236.00 234.00 232.00 14,281
7th Jul 2025 (Mon) 229.00 229.00 226.00 226.00 2,789
4th Jul 2025 (Fri) 230.00 230.00 229.00 229.00 8,749
3rd Jul 2025 (Thu) 230.00 235.00 230.00 230.00 44,916
2nd Jul 2025 (Wed) 224.00 228.00 220.00 221.00 20,624
1st Jul 2025 (Tue) 223.00 223.00 223.00 223.00 6,831
30th Jun 2025 (Mon) 219.00 227.00 216.00 227.00 27,235
27th Jun 2025 (Fri) 219.00 219.00 219.00 219.00 9,200
26th Jun 2025 (Thu) 223.00 223.00 218.00 221.00 36,959
25th Jun 2025 (Wed) 225.00 226.00 225.00 226.00 6,331
24th Jun 2025 (Tue) 230.00 234.00 229.00 231.00 170,344
23rd Jun 2025 (Mon) 223.00 229.00 216.00 220.00 102,671
20th Jun 2025 (Fri) 223.00 225.00 219.00 219.00 144,323
19th Jun 2025 (Thu) 227.00 227.00 220.00 220.00 61,293
18th Jun 2025 (Wed) 237.00 242.00 230.00 241.00 11,670
17th Jun 2025 (Tue) 234.00 236.00 233.00 236.00 109,618
16th Jun 2025 (Mon) 250.00 250.00 250.00 250.00 910
13th Jun 2025 (Fri) 253.00 253.00 232.00 252.00 68,408
12th Jun 2025 (Thu) 253.00 264.00 253.00 263.00 127,242
11th Jun 2025 (Wed) 247.00 260.00 247.00 254.00 80,092
10th Jun 2025 (Tue) 246.00 247.00 237.00 247.00 77,301
9th Jun 2025 (Mon) 233.00 242.00 224.00 238.00 176,592
6th Jun 2025 (Fri) 222.00 227.00 221.00 225.00 14,020
5th Jun 2025 (Thu) 225.00 225.00 219.00 224.00 14,761
4th Jun 2025 (Wed) 220.00 224.00 214.00 224.00 100,443
3rd Jun 2025 (Tue) 211.00 220.00 211.00 217.00 109,331
2nd Jun 2025 (Mon) 208.00 208.00 201.00 201.00 22,818
30th May 2025 (Fri) 210.00 211.00 207.00 207.00 38,908
29th May 2025 (Thu) 206.00 207.00 200.00 206.00 66,594
28th May 2025 (Wed) 201.00 203.00 198.50 198.50 18,892
27th May 2025 (Tue) 202.00 210.00 202.00 210.00 22,783
26th May 2025 (Mon) 208.00 208.00 208.00 208.00 0
23rd May 2025 (Fri) 201.00 209.00 201.00 208.00 10,915
22nd May 2025 (Thu) 200.00 209.00 200.00 209.00 31,258
21st May 2025 (Wed) 205.00 213.00 205.00 213.00 17,039
20th May 2025 (Tue) 206.00 206.00 198.00 203.00 31,553
19th May 2025 (Mon) 206.00 209.00 206.00 206.00 26,863
16th May 2025 (Fri) 205.00 205.00 205.00 205.00 5,825
15th May 2025 (Thu) 202.00 206.00 199.00 202.75 97,244
14th May 2025 (Wed) 204.00 208.00 202.00 203.00 132,211
13th May 2025 (Tue) 210.00 211.00 205.00 209.50 79,965
12th May 2025 (Mon) 217.00 217.00 204.00 214.00 207,376
9th May 2025 (Fri) 221.00 228.00 221.00 228.00 1,826
FTSE 100 Latest
Value8,867.02
Change12.84