Food and energy bills to cost more than 50% of your pay

Inflation is expected to come inches from 10%

Hutchison China MediTech Limited (HCM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.65

-0.24

(-1.73%)

At close: 04:00PM EDT

13.41

-0.24

(-1.76%)

After hours:

07:46PM EDT

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	13.70	13.92	13.41	13.65	13.65	152,400
15 Aug 2022	13.77	13.94	13.76	13.89	13.89	203,800
12 Aug 2022	13.81	13.94	13.05	13.86	13.86	141,200
11 Aug 2022	14.37	14.37	13.62	13.86	13.86	224,600
10 Aug 2022	14.06	14.48	13.94	14.14	14.14	293,700
09 Aug 2022	13.90	13.90	12.90	13.66	13.66	277,900
08 Aug 2022	14.30	15.05	13.88	13.93	13.93	337,100
05 Aug 2022	13.67	14.01	13.47	13.88	13.88	225,800
04 Aug 2022	12.41	13.48	12.41	13.28	13.28	240,000
03 Aug 2022	11.96	12.51	11.70	12.34	12.34	526,200
02 Aug 2022	11.85	12.34	11.70	11.89	11.89	309,400
01 Aug 2022	12.99	12.99	11.61	12.07	12.07	472,400
29 Jul 2022	12.58	13.27	12.43	13.07	13.07	549,400
28 Jul 2022	12.67	12.90	12.16	12.70	12.70	260,700
27 Jul 2022	12.70	13.21	12.32	12.67	12.67	115,600
26 Jul 2022	12.57	12.82	12.40	12.63	12.63	126,900
25 Jul 2022	12.46	12.49	12.11	12.39	12.39	107,200
22 Jul 2022	13.37	13.37	12.46	12.53	12.53	137,500
21 Jul 2022	13.02	13.53	12.95	13.50	13.50	558,100
20 Jul 2022	12.84	13.54	12.57	12.77	12.77	229,900
19 Jul 2022	12.32	12.85	12.26	12.71	12.71	186,800
18 Jul 2022	13.53	13.53	12.45	12.59	12.59	391,900
15 Jul 2022	13.00	13.21	12.61	13.08	13.08	177,700
14 Jul 2022	13.35	13.61	13.10	13.17	13.17	165,800
13 Jul 2022	13.09	13.88	13.01	13.47	13.47	340,800
12 Jul 2022	14.53	14.83	13.25	13.40	13.40	382,300
11 Jul 2022	15.01	15.32	14.56	15.00	15.00	473,900
08 Jul 2022	14.88	15.66	14.63	15.52	15.52	684,200
07 Jul 2022	14.18	15.01	14.18	14.88	14.88	261,700
06 Jul 2022	14.15	14.85	13.81	14.07	14.07	617,000
05 Jul 2022	13.13	15.28	13.13	14.59	14.59	806,700
01 Jul 2022	12.72	13.48	12.52	13.45	13.45	346,700
30 Jun 2022	12.04	12.67	11.74	12.64	12.64	724,400
29 Jun 2022	12.55	12.91	12.30	12.61	12.61	560,100
28 Jun 2022	13.28	13.40	12.80	13.30	13.30	707,900
27 Jun 2022	13.01	13.26	12.76	13.22	13.22	367,700
24 Jun 2022	12.85	13.14	12.63	13.01	13.01	279,400
23 Jun 2022	11.96	12.46	11.80	12.41	12.41	350,300
22 Jun 2022	11.44	11.93	11.44	11.69	11.69	329,300
21 Jun 2022	11.32	11.99	11.32	11.73	11.73	1,013,700
17 Jun 2022	10.70	11.44	10.55	11.10	11.10	826,500
16 Jun 2022	9.55	10.27	9.50	10.18	10.18	582,400
15 Jun 2022	9.63	10.30	9.59	10.17	10.17	652,300
14 Jun 2022	9.20	9.81	8.91	9.67	9.67	577,700
13 Jun 2022	9.44	9.68	9.01	9.51	9.51	794,000
10 Jun 2022	10.32	10.55	9.69	9.90	9.90	778,400
09 Jun 2022	10.86	11.07	10.27	10.32	10.32	941,400
08 Jun 2022	9.75	11.97	9.72	11.39	11.39	3,111,700
07 Jun 2022	9.67	10.04	8.90	9.34	9.34	1,774,200
06 Jun 2022	10.00	10.59	9.27	9.75	9.75	2,258,500
03 Jun 2022	9.85	9.92	9.37	9.61	9.61	612,300
02 Jun 2022	9.44	10.13	9.42	9.86	9.86	499,800
01 Jun 2022	10.42	10.54	9.16	9.34	9.34	836,600
31 May 2022	10.07	10.60	9.64	10.52	10.52	1,665,400
27 May 2022	9.12	9.59	8.86	9.56	9.56	537,800
26 May 2022	8.81	9.34	8.77	9.06	9.06	764,600
25 May 2022	8.61	8.94	8.40	8.83	8.83	788,600
24 May 2022	9.35	9.59	8.58	8.59	8.59	818,400
23 May 2022	9.64	9.99	9.15	9.61	9.61	551,300
20 May 2022	9.69	9.90	9.10	9.58	9.58	693,700
19 May 2022	9.11	9.35	8.79	9.19	9.19	1,341,700
18 May 2022	10.27	10.67	8.78	8.91	8.91	1,478,600
17 May 2022	11.20	11.28	10.31	10.50	10.50	952,100
16 May 2022	10.24	10.75	10.05	10.07	10.07	427,900
13 May 2022	10.07	10.50	10.05	10.35	10.35	627,800
12 May 2022	9.64	10.11	9.50	9.72	9.72	408,700
11 May 2022	10.17	10.83	9.73	9.90	9.90	562,600
10 May 2022	10.29	10.61	9.82	10.14	10.14	932,300
09 May 2022	10.00	10.64	9.86	9.95	9.95	813,400
06 May 2022	11.21	11.27	10.15	10.16	10.16	640,700
05 May 2022	11.99	11.99	11.01	11.20	11.20	780,700
04 May 2022	12.40	12.89	11.66	12.38	12.38	567,200
03 May 2022	13.02	13.35	12.42	13.04	13.04	592,600
02 May 2022	11.44	13.25	11.42	12.23	12.23	1,148,600
29 Apr 2022	16.26	16.29	14.85	15.09	15.09	427,300
28 Apr 2022	15.76	15.76	14.94	15.20	15.20	257,700
27 Apr 2022	15.09	15.63	14.95	15.38	15.38	333,200
26 Apr 2022	15.88	15.88	14.70	14.86	14.86	262,200
25 Apr 2022	15.59	16.00	15.37	15.93	15.93	287,400
22 Apr 2022	16.43	17.00	15.98	16.00	16.00	191,200
21 Apr 2022	17.34	17.58	16.13	16.13	16.13	257,900
20 Apr 2022	17.41	17.80	17.12	17.40	17.40	111,300
19 Apr 2022	16.70	17.64	16.41	17.38	17.38	249,100
18 Apr 2022	17.13	17.13	16.26	16.54	16.54	144,500
14 Apr 2022	17.31	17.56	17.02	17.22	17.22	119,900
13 Apr 2022	16.87	17.69	16.87	17.46	17.46	123,300
12 Apr 2022	17.33	17.43	16.62	16.75	16.75	136,300
11 Apr 2022	17.65	18.00	16.76	17.11	17.11	208,100
08 Apr 2022	18.07	18.82	17.87	18.41	18.41	288,400
07 Apr 2022	19.50	19.53	17.91	18.02	18.02	430,900
06 Apr 2022	19.75	19.82	19.17	19.63	19.63	196,000
05 Apr 2022	20.52	20.90	19.94	20.10	20.10	132,700
04 Apr 2022	20.16	20.99	19.62	20.77	20.77	180,800
01 Apr 2022	19.07	19.90	19.07	19.79	19.79	336,900
31 Mar 2022	19.75	19.91	18.88	18.92	18.92	258,800
30 Mar 2022	19.22	20.25	18.70	19.78	19.78	507,400
29 Mar 2022	19.14	19.74	18.94	19.42	19.42	427,400
28 Mar 2022	18.29	18.66	17.58	18.58	18.58	468,800
25 Mar 2022	20.24	20.24	18.32	18.46	18.46	267,500
24 Mar 2022	20.73	21.34	19.92	20.72	20.72	775,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,119.35+250.44(+0.87%)

HANG SENG19,959.62+129.10(+0.65%)

CRUDE OIL87.10+0.57(+0.66%)

GOLD FUTURES1,789.700.00(0.00%)

DOW34,152.01+239.57(+0.71%)

BTC-GBP19,857.94-151.32(-0.76%)

Food and energy bills to cost more than 50% of your pay

Hutchison China MediTech Limited (HCM)

NIKKEI 225
29,119.35
+250.44(+0.87%)

HANG SENG
19,959.62
+129.10(+0.65%)

CRUDE OIL
87.10
+0.57(+0.66%)

GOLD FUTURES
1,789.70
0.00(0.00%)

DOW
34,152.01
+239.57(+0.71%)

BTC-GBP
19,857.94
-151.32(-0.76%)