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
24th Oct 2025 (Fri) 225.00 225.00 224.00 227.00 12,657
23rd Oct 2025 (Thu) 225.00 225.00 225.00 229.00 6,279
22nd Oct 2025 (Wed) 221.00 230.00 221.00 228.00 37,765
21st Oct 2025 (Tue) 225.00 229.00 220.00 220.00 25,882
20th Oct 2025 (Mon) 220.00 228.00 218.00 222.00 132,039
17th Oct 2025 (Fri) 229.00 229.00 220.00 220.00 33,338
16th Oct 2025 (Thu) 229.00 231.00 229.00 234.00 1,937
15th Oct 2025 (Wed) 228.00 229.00 228.00 229.00 10,145
14th Oct 2025 (Tue) 230.00 234.00 228.00 228.00 38,250
13th Oct 2025 (Mon) 241.00 241.00 231.00 232.00 8,102
10th Oct 2025 (Fri) 239.00 239.00 231.00 236.00 4,920
9th Oct 2025 (Thu) 240.00 244.00 232.00 232.00 88,670
8th Oct 2025 (Wed) 241.00 244.00 237.00 237.00 210,368
7th Oct 2025 (Tue) 234.00 242.00 232.00 239.00 40,347
6th Oct 2025 (Mon) 244.00 244.00 234.00 234.00 15,506
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
FTSE 100 Latest
Value9,645.62
Change67.05