Hello Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	6.04	6.08	5.98	5.99	5.99	-0.17%	2,604
Mar 12, 2026	6.05	6.06	6.00	6.00	6.00	-1.09%	4,498
Mar 11, 2026	6.29	6.29	6.06	6.06	6.06	-3.82%	558
Mar 10, 2026	6.25	6.35	6.22	6.30	6.30	2.39%	436
Mar 9, 2026	6.09	6.16	6.06	6.16	6.16	0.59%	2,588
Mar 6, 2026	6.20	6.20	6.12	6.12	6.12	-1.07%	47
Mar 5, 2026	6.18	6.20	6.07	6.19	6.19	0.26%	1,923
Mar 4, 2026	6.39	6.39	6.17	6.17	6.17	-1.14%	159
Mar 3, 2026	6.32	6.40	6.14	6.24	6.24	-3.54%	7,964
Mar 2, 2026	6.40	6.47	6.40	6.47	6.47	-0.05%	143
Feb 27, 2026	6.52	6.52	6.43	6.47	6.47	-1.09%	1,337
Feb 26, 2026	6.58	6.75	6.48	6.54	6.54	-0.71%	2,482
Feb 25, 2026	6.66	6.70	6.59	6.59	6.59	-0.59%	1,831
Feb 24, 2026	6.67	6.77	6.62	6.63	6.63	-0.94%	427
Feb 23, 2026	6.80	6.80	6.67	6.69	6.69	0.03%	425
Feb 20, 2026	6.34	6.69	6.34	6.69	6.69	4.12%	1,889
Feb 19, 2026	6.38	6.45	6.33	6.43	6.43	-0.06%	4,720
Feb 18, 2026	6.59	6.59	6.43	6.43	6.43	-0.48%	103
Feb 17, 2026	6.45	6.52	6.40	6.46	6.46	-1.37%	373
Feb 13, 2026	6.46	6.55	6.46	6.55	6.55	1.53%	56
Feb 12, 2026	6.46	6.53	6.45	6.45	6.45	-0.48%	3,411
Feb 11, 2026	6.50	6.56	6.48	6.48	6.48	-2.53%	3,532
Feb 10, 2026	6.76	6.76	6.65	6.65	6.65	-0.14%	524
Feb 9, 2026	6.56	6.70	6.55	6.66	6.66	1.52%	4,520
Feb 6, 2026	6.50	6.56	6.48	6.56	6.56	2.18%	1,029
Feb 5, 2026	6.53	6.53	6.42	6.42	6.42	-1.11%	281
Feb 4, 2026	6.40	6.50	6.40	6.49	6.49	0.79%	5,448
Feb 3, 2026	6.58	6.64	6.44	6.44	6.44	-4.32%	2,791
Feb 2, 2026	6.86	6.86	6.68	6.73	6.73	-1.81%	1,472
Jan 30, 2026	6.96	6.97	6.86	6.86	6.86	-0.52%	1,072
Jan 29, 2026	6.91	7.03	6.89	6.89	6.89	-1.73%	246
Jan 28, 2026	7.05	7.05	6.98	7.01	7.01	0.29%	2,524
Jan 27, 2026	7.02	7.05	6.98	6.99	6.99	0.01%	5,737
Jan 26, 2026	6.98	7.00	6.90	6.99	6.99	0.30%	2,170
Jan 23, 2026	6.92	6.97	6.84	6.97	6.97	0.14%	48
Jan 22, 2026	6.99	6.99	6.89	6.96	6.96	1.46%	100
Jan 21, 2026	6.79	6.98	6.79	6.86	6.86	2.36%	255
Jan 20, 2026	6.95	6.95	6.68	6.70	6.70	-4.12%	869
Jan 16, 2026	6.93	6.99	6.84	6.99	6.99	-0.27%	58,968
Jan 15, 2026	6.95	7.01	6.94	7.01	7.01	0.13%	561
Jan 14, 2026	7.03	7.10	7.00	7.00	7.00	0.24%	12,572
Jan 13, 2026	7.00	7.01	6.95	6.98	6.98	0.43%	324
Jan 12, 2026	6.65	6.95	6.65	6.95	6.95	5.06%	2,356
Jan 9, 2026	6.61	6.62	6.59	6.62	6.62	-0.21%	1,565
Jan 8, 2026	6.63	6.63	6.56	6.63	6.63	0.02%	1,683
Jan 7, 2026	6.70	6.72	6.62	6.63	6.63	-2.36%	683
Jan 6, 2026	6.87	6.91	6.79	6.79	6.79	-2.13%	179
Jan 5, 2026	6.84	6.94	6.77	6.94	6.94	1.63%	1,104
Jan 2, 2026	6.80	6.89	6.77	6.83	6.83	5.21%	1,603
Dec 31, 2025	6.48	6.51	6.46	6.49	6.49	-0.31%	408