Quantcast

Hutchison China MediTech Limited American Depositary Shares Historical Stock Prices

HCM 
$30.35
*  
0.16
0.52%
Get HCM Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HCM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.60 30.68 29.8001 30.35 136,296
04/18/2019 30.6 30.68 29.8001 30.35 136,296
04/17/2019 30.98 31.19 30.35 30.51 110,631
04/16/2019 31.55 31.55 30.67 30.97 135,474
04/15/2019 30.95 31.52 30.42 31.36 165,573
04/12/2019 31.28 31.54 30.97 31.2 93,059
04/11/2019 31.4 31.7 31 31.29 84,502
04/10/2019 31.19 32.55 31.01 31.49 178,934
04/09/2019 31.66 31.66 30.9 31.21 170,524
04/08/2019 31.15 31.85 30.8908 31.78 103,632
04/05/2019 31.03 31.53 30.405 31.49 108,701
04/04/2019 31.58 31.64 30.53 31.04 143,433
04/03/2019 31.27 31.77 31.035 31.62 110,942
04/02/2019 30.94 31.57 30.51 31.22 111,668
04/01/2019 30.85 31.02 29.57 30.91 154,981
03/29/2019 30.35 30.91 30.1325 30.58 137,580
03/28/2019 29.49 30.37 29.255 30.23 89,506
03/27/2019 28.68 29.86 28.48 29.27 121,391
03/26/2019 28.74 29.14 28.15 28.7 93,762
03/25/2019 28.45 28.52 27.9 28.52 163,974
03/22/2019 29.48 29.56 28.49 28.58 119,214
03/21/2019 29.13 29.86 29.13 29.71 117,039
03/20/2019 28.99 29.49 28.8366 29.35 170,055
03/19/2019 28.4328 29.27 28.4328 29 98,810
03/18/2019 27.95 28.78 27.95 28.78 88,978
03/15/2019 28.04 28.28 27.38 27.92 179,641
03/14/2019 28.2 28.31 27.81 28 146,249
03/13/2019 28.27 28.78 27.91 28 100,807
03/12/2019 28.13 28.54 27.76 28.12 181,379
03/11/2019 27.11 28.18 26.57 27.96 119,886
03/08/2019 26.11 26.99 25.78 26.9 183,865
03/07/2019 27.28 27.33 25.945 26.41 455,348
03/06/2019 27.12 27.42 26.8 27.38 208,385
03/05/2019 26.58 27.295 26.44 27.13 80,560
03/04/2019 27.26 27.78 26.21 26.62 125,486
03/01/2019 26.19 27.01 25.85 26.82 96,741
02/28/2019 25.81 26.1 25.34 26.09 238,874
02/27/2019 25.42 25.88 25.3461 25.8 110,265
02/26/2019 26.34 26.4 25.47 25.47 106,540
02/25/2019 26.25 26.79 26.18 26.46 108,492
02/22/2019 25.1 26.025 25.1 26.01 159,502
02/21/2019 25.09 25.35 24.47 24.98 181,137
02/20/2019 24.96 25.67 24.96 25.04 121,016
02/19/2019 25.69 25.9499 24.38 24.95 190,727
02/15/2019 25.31 25.71 24.93 25.7 96,580
02/14/2019 24.98 25.693 24.885 25.05 175,957
02/13/2019 24.17 25.36 24.17 25.13 385,413
02/12/2019 23.12 24.26 23.07 24.12 204,077
02/11/2019 22.8 23.18 22.53 22.95 124,505
02/08/2019 22.54 22.83 22.205 22.7 116,979
02/07/2019 22.68 23.02 22.37 22.62 126,911
02/06/2019 22.64 22.83 22.28 22.77 86,164
02/05/2019 22.68 22.91 22.53 22.64 53,167
02/04/2019 22.81 22.81 22.4 22.69 59,403
02/01/2019 22.69 22.96 22.56 22.81 90,085
01/31/2019 22.58 22.92 22.55 22.7 170,134
01/30/2019 22.42 22.55 22.08 22.54 59,653
01/29/2019 22.25 22.517 21.94 22.26 76,002
01/28/2019 22.05 22.38 21.8654 22.24 105,396
01/25/2019 22.01 22.33 21.51 22.28 165,314
01/24/2019 22.25 22.58 21.79 21.86 334,535
01/23/2019 22.08 22.38 21.78 22.25 258,101
01/22/2019 22.06 22.755 21.79 21.95 290,530
01/18/2019 21.97 22.21 21.72 22.15 220,686
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio