Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hutchmed China Ltd ADR (NQ: HCM )

18.00 -0.95 (-5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.86 19.97 19.09 19.48 181,066 -0.75(-3.71%)
Oct 30, 2023 19.97 20.73 19.81 20.23 289,287 +1.76(+9.53%)
Oct 27, 2023 18.40 18.76 18.25 18.47 209,881 +1.47(+8.65%)
Oct 26, 2023 17.54 17.54 16.84 17.00 124,515 -0.55(-3.13%)
Oct 25, 2023 17.30 17.56 17.13 17.55 192,110 -0.18(-1.02%)
Oct 24, 2023 17.16 17.85 16.89 17.73 350,064 +1.00(+5.98%)
Oct 23, 2023 16.82 17.04 16.21 16.73 104,447 -0.18(-1.06%)
Oct 20, 2023 17.28 17.46 16.77 16.91 53,936 -0.37(-2.14%)
Oct 19, 2023 16.95 17.45 16.95 17.28 150,917 +0.46(+2.73%)
Oct 18, 2023 17.69 17.69 16.54 16.82 126,105 -1.44(-7.89%)
Oct 17, 2023 18.53 18.53 17.90 18.26 66,695 -0.52(-2.77%)
Oct 16, 2023 18.61 19.01 18.27 18.78 79,038 +0.11(+0.59%)
Oct 13, 2023 17.90 18.89 17.80 18.67 210,600 +0.97(+5.48%)
Oct 12, 2023 17.69 17.90 17.40 17.70 144,198 +0.19(+1.09%)
Oct 11, 2023 16.70 18.20 16.70 17.51 152,892 +1.26(+7.75%)
Oct 10, 2023 16.30 16.35 16.12 16.25 59,645 -0.33(-1.99%)
Oct 09, 2023 16.42 16.87 16.42 16.58 48,606 -0.19(-1.13%)
Oct 06, 2023 16.30 17.22 16.30 16.77 70,644 +0.36(+2.19%)
Oct 05, 2023 16.36 16.42 16.01 16.41 64,750 +0.12(+0.74%)
Oct 04, 2023 16.60 16.60 16.05 16.29 29,197 -0.37(-2.22%)
Oct 03, 2023 16.50 16.66 16.40 16.66 43,318 -0.06(-0.36%)
Oct 02, 2023 16.95 17.09 16.66 16.72 53,269 -0.22(-1.30%)
Sep 29, 2023 17.05 17.19 16.88 16.94 86,550 -0.01(-0.06%)
Sep 28, 2023 16.69 17.20 16.58 16.95 129,398 +0.26(+1.56%)
Sep 27, 2023 16.99 16.99 16.55 16.69 210,315 +0.48(+2.96%)
Sep 26, 2023 16.49 16.52 16.15 16.21 75,654 -0.64(-3.80%)
Sep 25, 2023 15.99 17.13 16.54 16.85 188,442 +1.02(+6.44%)
Sep 22, 2023 15.87 16.11 15.55 15.83 150,035 +0.59(+3.87%)
Sep 21, 2023 15.42 15.61 15.22 15.24 54,302 -0.57(-3.61%)
Sep 20, 2023 15.83 15.99 15.56 15.81 66,900 -0.23(-1.43%)
Sep 19, 2023 15.98 16.21 15.82 16.04 191,615 +0.06(+0.38%)
Sep 18, 2023 15.66 16.00 15.57 15.98 382,700 +1.27(+8.63%)
Sep 15, 2023 14.89 15.03 14.55 14.71 164,571 +0.01(+0.07%)
Sep 14, 2023 14.60 15.01 14.58 14.70 76,155 +0.20(+1.38%)
Sep 13, 2023 14.74 14.84 14.44 14.50 67,884 -0.38(-2.55%)
Sep 12, 2023 14.70 15.04 14.63 14.88 128,446 -0.07(-0.47%)
Sep 11, 2023 15.18 15.28 14.75 14.95 189,366 +0.93(+6.63%)
Sep 08, 2023 13.90 14.11 13.89 14.02 51,368 +0.14(+1.01%)
Sep 07, 2023 14.09 14.40 13.78 13.88 83,718 -0.42(-2.94%)
Sep 06, 2023 14.63 14.63 14.25 14.30 112,441 -0.55(-3.70%)
Sep 05, 2023 15.15 15.18 14.57 14.85 65,187 -0.53(-3.45%)
Sep 01, 2023 15.17 15.69 15.10 15.38 37,811 +0.36(+2.40%)
Aug 31, 2023 15.68 15.75 15.00 15.02 65,424 -0.84(-5.30%)
Aug 30, 2023 15.51 16.02 15.47 15.86 52,462 +0.00(+0.00%)
Aug 29, 2023 15.56 16.06 15.33 15.86 103,672 +1.06(+7.16%)
Aug 28, 2023 14.62 14.95 14.41 14.80 99,829 +0.50(+3.50%)
Aug 25, 2023 14.30 14.38 14.13 14.30 13,854 -0.02(-0.14%)
Aug 24, 2023 14.17 15.00 13.95 14.32 165,088 +0.62(+4.53%)
Aug 23, 2023 13.35 13.75 13.17 13.70 64,123 +0.36(+2.70%)
Aug 22, 2023 13.57 13.61 13.23 13.34 46,562 -0.16(-1.19%)
Aug 21, 2023 13.32 13.67 13.08 13.50 34,238 +0.28(+2.12%)
Aug 18, 2023 13.54 13.75 13.08 13.22 137,335 -0.78(-5.57%)
Aug 17, 2023 14.15 14.21 13.66 14.00 83,904 -0.12(-0.85%)
Aug 16, 2023 13.77 14.24 13.77 14.12 73,725 +0.07(+0.50%)
Aug 15, 2023 14.44 14.53 13.98 14.05 55,863 -0.41(-2.84%)
Aug 14, 2023 14.05 14.48 13.72 14.46 50,468 +0.33(+2.34%)
Aug 11, 2023 13.74 14.25 13.62 14.13 102,994 -0.10(-0.70%)
Aug 10, 2023 14.85 14.96 14.10 14.23 81,495 -0.52(-3.53%)
Aug 09, 2023 14.51 14.79 14.27 14.75 61,276 +0.40(+2.79%)
Aug 08, 2023 13.91 14.55 13.91 14.35 94,274 +0.48(+3.46%)
Aug 07, 2023 14.21 14.34 13.34 13.87 260,907 -2.61(-15.84%)
Aug 04, 2023 15.60 16.51 15.55 16.48 197,938 +0.66(+4.17%)
Aug 03, 2023 15.06 16.42 14.91 15.82 200,114 +1.64(+11.57%)
Aug 02, 2023 14.58 14.72 14.06 14.18 103,146 -1.00(-6.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.