HUTCHMED (China) Limited (HCM) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
HCM Historical Performance
Short-Term Returns
HCM Stock Price Trajectory (2016–2026)
As of May 7, 2026, HUTCHMED (China) Limited (HCM) trades at $13.43, representing a -9.6% return over the past year. The stock has delivered a -50.4% total return over five years (-13.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $43.94 on July 29, 2021. From this peak, HCM has corrected -69.4%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ZLAB (-28.5% 1Y), LEGN (-7.7% 1Y), and CAN (-7.7% 1Y), HCM has underperformed the peer group average. Compare HCM vs ZLAB →
HCM Historical Price Data (2016–2026)
Showing 30 of 2,551 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 13.26 | 13.51 | 13.21 | 13.43 | 16K | +0.98% |
| 2026-05-05 | 13.24 | 13.32 | 13.16 | 13.30 | 17K | +0.61% |
| 2026-05-04 | 13.33 | 13.34 | 13.16 | 13.22 | 55K | -0.60% |
| 2026-05-01 | 13.49 | 13.50 | 12.91 | 13.30 | 59K | -1.04% |
| 2026-04-30 | 13.37 | 13.58 | 13.35 | 13.44 | 22K | +0.60% |
| 2026-04-29 | 13.53 | 13.53 | 13.21 | 13.36 | 27K | -1.69% |
| 2026-04-28 | 13.62 | 13.74 | 13.30 | 13.59 | 35K | +1.04% |
| 2026-04-27 | 13.83 | 13.83 | 13.45 | 13.45 | 25K | -3.93% |
| 2026-04-24 | 13.78 | 14.17 | 13.78 | 14.00 | 20K | +0.94% |
| 2026-04-23 | 14.50 | 14.50 | 13.85 | 13.87 | 34K | -4.74% |
| 2026-04-22 | 14.99 | 14.99 | 14.40 | 14.56 | 16K | -2.08% |
| 2026-04-21 | 14.94 | 15.26 | 14.78 | 14.87 | 23K | -5.04% |
| 2026-04-20 | 15.26 | 15.72 | 15.24 | 15.66 | 73K | -0.51% |
| 2026-04-17 | 15.60 | 15.78 | 15.60 | 15.74 | 32K | +2.47% |
| 2026-04-16 | 15.33 | 15.52 | 15.30 | 15.36 | 18K | +0.39% |
| 2026-04-15 | 15.24 | 15.45 | 15.24 | 15.30 | 44K | +0.59% |
| 2026-04-14 | 15.30 | 15.48 | 15.05 | 15.21 | 28K | -0.46% |
| 2026-04-13 | 15.09 | 15.28 | 15.04 | 15.28 | 22K | +0.26% |
| 2026-04-10 | 15.25 | 15.25 | 15.12 | 15.24 | 26K | +0.53% |
| 2026-04-09 | 15.42 | 15.62 | 14.98 | 15.16 | 28K | +1.20% |
| 2026-04-08 | 14.95 | 15.18 | 14.82 | 14.98 | 38K | -2.66% |
| 2026-04-07 | 15.20 | 15.42 | 15.13 | 15.39 | 22K | -0.39% |
| 2026-04-06 | 15.48 | 15.69 | 15.18 | 15.45 | 30K | +0.19% |
| 2026-04-02 | 15.02 | 15.46 | 14.85 | 15.42 | 36K | +1.85% |
| 2026-04-01 | 15.00 | 15.52 | 14.97 | 15.14 | 57K | +1.20% |
| 2026-03-31 | 14.32 | 14.97 | 14.32 | 14.96 | 29K | +4.62% |
| 2026-03-30 | 14.40 | 14.59 | 14.02 | 14.30 | 176K | +3.55% |
| 2026-03-27 | 13.99 | 13.99 | 13.72 | 13.81 | 32K | -2.47% |
| 2026-03-26 | 14.14 | 14.16 | 13.86 | 14.16 | 38K | +0.07% |
| 2026-03-25 | 14.10 | 14.21 | 13.91 | 14.15 | 11K | +0.21% |
See HCM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HCM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HCM vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonHCM — Frequently Asked Questions
Quick answers to the most common questions about buying HCM stock.
How has HCM stock performed recently?
HCM declined -9.6% over the past year, below its 5-year annualized CAGR of -13.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HCM's all-time high price?
HUTCHMED (China) Limited reached $43.94 on 2021-07-29. The 52-week high is $19.50. Current 1-year return of -9.6% places the stock further from historical peaks.
Where can I download HCM historical price data?
This page provides HCM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.