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 (%)
Sep 30, 2022 8.440 9.089 8.430 8.860 444,340 +0.23(+2.67%)
Sep 29, 2022 9.180 9.180 8.580 8.630 183,905 -0.53(-5.79%)
Sep 28, 2022 9.000 9.530 8.700 9.160 249,767 +0.11(+1.22%)
Sep 27, 2022 9.250 9.370 9.010 9.050 388,978 +0.00(+0.00%)
Sep 26, 2022 8.890 9.240 8.370 9.050 470,546 +0.18(+2.03%)
Sep 23, 2022 8.550 8.910 8.370 8.870 857,980 -0.16(-1.77%)
Sep 22, 2022 9.500 9.600 9.020 9.030 1,090,280 -0.47(-4.95%)
Sep 21, 2022 10.50 10.50 9.395 9.500 507,177 -1.44(-13.16%)
Sep 20, 2022 10.71 11.04 10.63 10.94 584,354 -0.01(-0.09%)
Sep 19, 2022 11.83 11.88 10.89 10.95 684,440 -1.15(-9.50%)
Sep 16, 2022 11.94 12.42 11.93 12.10 728,190 +0.03(+0.25%)
Sep 15, 2022 12.88 12.88 11.93 12.07 520,543 -1.16(-8.77%)
Sep 14, 2022 12.84 13.38 12.84 13.23 272,028 -0.11(-0.82%)
Sep 13, 2022 13.51 13.68 13.02 13.34 253,212 -1.01(-7.04%)
Sep 12, 2022 14.22 14.49 13.99 14.35 193,898 +0.38(+2.72%)
Sep 09, 2022 13.15 14.14 13.05 13.97 366,971 +0.83(+6.32%)
Sep 08, 2022 12.32 13.22 12.32 13.14 823,349 +0.70(+5.63%)
Sep 07, 2022 12.23 12.60 12.11 12.44 345,522 +0.26(+2.13%)
Sep 06, 2022 12.51 12.64 12.11 12.18 297,278 -0.72(-5.58%)
Sep 02, 2022 12.98 13.08 12.83 12.90 171,024 -0.13(-1.00%)
Sep 01, 2022 12.67 13.06 12.51 13.03 222,507 +0.17(+1.32%)
Aug 31, 2022 12.69 13.02 12.65 12.86 226,352 +0.48(+3.88%)
Aug 30, 2022 12.13 12.50 12.13 12.38 165,538 +0.20(+1.64%)
Aug 29, 2022 12.15 12.61 12.00 12.18 145,294 -0.23(-1.85%)
Aug 26, 2022 13.37 13.56 12.34 12.41 161,550 -0.66(-5.05%)
Aug 25, 2022 12.88 13.20 12.54 13.07 136,775 +0.52(+4.14%)
Aug 24, 2022 12.22 12.71 12.16 12.55 102,921 +0.24(+1.95%)
Aug 23, 2022 12.22 12.49 12.08 12.31 139,631 -0.41(-3.22%)
Aug 22, 2022 12.80 13.26 12.69 12.72 108,164 -0.30(-2.30%)
Aug 19, 2022 13.01 13.88 12.95 13.02 102,483 -0.25(-1.88%)
Aug 18, 2022 13.20 13.51 12.63 13.27 142,580 +0.06(+0.45%)
Aug 17, 2022 13.33 13.68 13.00 13.21 145,440 -0.44(-3.22%)
Aug 16, 2022 13.70 13.92 13.41 13.65 152,374 -0.24(-1.73%)
Aug 15, 2022 13.77 13.94 13.76 13.89 203,782 +0.03(+0.22%)
Aug 12, 2022 13.81 13.94 13.05 13.86 141,190 +0.00(+0.00%)
Aug 11, 2022 14.37 14.37 13.62 13.86 224,630 -0.28(-1.98%)
Aug 10, 2022 14.06 14.48 13.94 14.14 293,661 +0.48(+3.51%)
Aug 09, 2022 13.90 13.90 12.90 13.66 277,916 -0.27(-1.94%)
Aug 08, 2022 14.30 15.04 13.88 13.93 337,103 +0.05(+0.36%)
Aug 05, 2022 13.67 14.01 13.47 13.88 225,843 +0.60(+4.52%)
Aug 04, 2022 12.41 13.48 12.41 13.28 240,018 +0.94(+7.62%)
Aug 03, 2022 11.96 12.51 11.70 12.34 526,227 +0.45(+3.78%)
Aug 02, 2022 11.85 12.34 11.70 11.89 309,412 -0.18(-1.49%)
Aug 01, 2022 12.99 12.99 11.61 12.07 472,416 -1.00(-7.65%)
Jul 29, 2022 12.58 13.27 12.43 13.07 549,435 +0.37(+2.91%)
Jul 28, 2022 12.67 12.90 12.16 12.70 260,673 +0.03(+0.24%)
Jul 27, 2022 12.70 13.21 12.32 12.67 115,638 +0.04(+0.32%)
Jul 26, 2022 12.57 12.82 12.40 12.63 126,853 +0.24(+1.94%)
Jul 25, 2022 12.46 12.49 12.11 12.39 107,189 -0.14(-1.12%)
Jul 22, 2022 13.37 13.37 12.46 12.53 137,452 -0.97(-7.19%)
Jul 21, 2022 13.02 13.53 12.95 13.50 558,080 +0.73(+5.72%)
Jul 20, 2022 12.84 13.54 12.57 12.77 229,921 +0.06(+0.47%)
Jul 19, 2022 12.32 12.85 12.26 12.71 186,768 +0.12(+0.95%)
Jul 18, 2022 13.53 13.53 12.45 12.59 391,899 -0.49(-3.75%)
Jul 15, 2022 13.00 13.21 12.61 13.08 177,700 -0.09(-0.68%)
Jul 14, 2022 13.35 13.61 13.10 13.17 165,827 -0.30(-2.23%)
Jul 13, 2022 13.09 13.88 13.01 13.47 340,786 +0.07(+0.52%)
Jul 12, 2022 14.53 14.83 13.25 13.40 382,303 -1.60(-10.67%)
Jul 11, 2022 15.01 15.32 14.56 15.00 473,916 -0.52(-3.35%)
Jul 08, 2022 14.88 15.66 14.63 15.52 684,160 +0.64(+4.30%)
Jul 07, 2022 14.18 15.01 14.18 14.88 261,681 +0.81(+5.76%)
Jul 06, 2022 14.15 14.85 13.81 14.07 616,998 -0.52(-3.56%)
Jul 05, 2022 13.13 15.28 13.13 14.59 806,704 +1.14(+8.48%)
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.