Hello Group Inc. (LON:0K2P)
London · Delayed Price · Currency is GBP · Price in USD 6.50
+0.26 (4.12%)
At close: Apr 17, 2026
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.24 | 6.51 | 6.20 | 6.50 | 6.50 | 4.13% | 39,776 |
| Apr 16, 2026 | 6.25 | 6.28 | 6.18 | 6.24 | 6.24 | 0.39% | 642 |
| Apr 15, 2026 | 6.13 | 6.22 | 6.13 | 6.22 | 6.22 | 1.75% | 820 |
| Apr 14, 2026 | 5.97 | 6.16 | 5.97 | 6.11 | 6.11 | 3.58% | 1,282 |
| Apr 13, 2026 | 5.86 | 6.02 | 5.86 | 5.90 | 5.90 | -0.51% | 727 |
| Apr 10, 2026 | 5.99 | 6.10 | 5.89 | 5.93 | 5.93 | -3.52% | 613 |
| Apr 9, 2026 | 6.20 | 6.33 | 6.11 | 6.15 | 5.89 | -2.01% | 2,716 |
| Apr 8, 2026 | 6.17 | 6.28 | 6.10 | 6.27 | 6.01 | 4.00% | 3,674 |
| Apr 7, 2026 | 5.97 | 6.07 | 5.97 | 6.03 | 5.78 | 2.05% | 16 |
| Apr 2, 2026 | 5.78 | 5.91 | 5.76 | 5.91 | 5.66 | 0.15% | 232 |
| Apr 1, 2026 | 5.94 | 5.94 | 5.83 | 5.90 | 5.65 | 2.63% | 576 |
| Mar 31, 2026 | 5.74 | 5.76 | 5.68 | 5.75 | 5.51 | - | 20,824 |
| Mar 30, 2026 | 5.75 | 5.78 | 5.73 | 5.75 | 5.51 | -0.28% | 231 |
| Mar 27, 2026 | 5.89 | 5.89 | 5.77 | 5.77 | 5.52 | -1.77% | 5,930 |
| Mar 26, 2026 | 5.84 | 5.91 | 5.83 | 5.87 | 5.62 | -1.38% | 1,656 |
| Mar 25, 2026 | 5.92 | 5.96 | 5.76 | 5.95 | 5.70 | 0.69% | 127 |
| Mar 24, 2026 | 6.02 | 6.02 | 5.89 | 5.91 | 5.66 | -1.34% | 4,379 |
| Mar 23, 2026 | 6.00 | 6.01 | 5.88 | 5.99 | 5.74 | 1.78% | 1,910 |
| Mar 20, 2026 | 6.05 | 6.09 | 5.88 | 5.89 | 5.64 | -4.85% | 4,439 |
| Mar 19, 2026 | 6.10 | 6.19 | 5.96 | 6.19 | 5.92 | -0.64% | 1,187 |
| Mar 18, 2026 | 6.37 | 6.50 | 6.20 | 6.23 | 5.96 | 3.41% | 12,358 |
| Mar 17, 2026 | 6.08 | 6.08 | 6.00 | 6.02 | 5.77 | 0.17% | 519 |
| Mar 16, 2026 | 6.08 | 6.08 | 5.99 | 6.01 | 5.76 | 0.42% | 986 |
| Mar 13, 2026 | 6.04 | 6.08 | 5.98 | 5.99 | 5.73 | -0.17% | 2,604 |
| Mar 12, 2026 | 6.05 | 6.06 | 6.00 | 6.00 | 5.74 | -1.09% | 4,498 |
| Mar 11, 2026 | 6.29 | 6.29 | 6.06 | 6.06 | 5.81 | -3.82% | 558 |
| Mar 10, 2026 | 6.25 | 6.35 | 6.22 | 6.30 | 6.04 | 2.39% | 436 |
| Mar 9, 2026 | 6.09 | 6.16 | 6.06 | 6.16 | 5.90 | 0.59% | 2,588 |
| Mar 6, 2026 | 6.20 | 6.20 | 6.12 | 6.12 | 5.86 | -1.07% | 47 |
| Mar 5, 2026 | 6.18 | 6.20 | 6.07 | 6.19 | 5.92 | 0.26% | 1,923 |
| Mar 4, 2026 | 6.39 | 6.39 | 6.17 | 6.17 | 5.91 | -1.14% | 159 |
| Mar 3, 2026 | 6.32 | 6.40 | 6.14 | 6.24 | 5.98 | -3.54% | 7,964 |
| Mar 2, 2026 | 6.40 | 6.47 | 6.40 | 6.47 | 6.20 | -0.05% | 143 |
| Feb 27, 2026 | 6.52 | 6.52 | 6.43 | 6.47 | 6.20 | -1.09% | 1,337 |
| Feb 26, 2026 | 6.58 | 6.75 | 6.48 | 6.54 | 6.27 | -0.71% | 2,482 |
| Feb 25, 2026 | 6.66 | 6.70 | 6.59 | 6.59 | 6.31 | -0.59% | 1,831 |
| Feb 24, 2026 | 6.67 | 6.77 | 6.62 | 6.63 | 6.35 | -0.94% | 427 |
| Feb 23, 2026 | 6.80 | 6.80 | 6.67 | 6.69 | 6.41 | 0.03% | 425 |
| Feb 20, 2026 | 6.34 | 6.69 | 6.34 | 6.69 | 6.41 | 4.12% | 1,889 |
| Feb 19, 2026 | 6.38 | 6.45 | 6.33 | 6.43 | 6.15 | -0.06% | 4,720 |
| Feb 18, 2026 | 6.59 | 6.59 | 6.43 | 6.43 | 6.16 | -0.48% | 103 |
| Feb 17, 2026 | 6.45 | 6.52 | 6.40 | 6.46 | 6.19 | -1.37% | 373 |
| Feb 13, 2026 | 6.46 | 6.55 | 6.46 | 6.55 | 6.27 | 1.53% | 56 |
| Feb 12, 2026 | 6.46 | 6.53 | 6.45 | 6.45 | 6.18 | -0.48% | 3,411 |
| Feb 11, 2026 | 6.50 | 6.56 | 6.48 | 6.48 | 6.21 | -2.53% | 3,532 |
| Feb 10, 2026 | 6.76 | 6.76 | 6.65 | 6.65 | 6.37 | -0.14% | 524 |
| Feb 9, 2026 | 6.56 | 6.70 | 6.55 | 6.66 | 6.38 | 1.52% | 4,520 |
| Feb 6, 2026 | 6.50 | 6.56 | 6.48 | 6.56 | 6.28 | 2.18% | 1,029 |
| Feb 5, 2026 | 6.53 | 6.53 | 6.42 | 6.42 | 6.15 | -1.11% | 281 |
| Feb 4, 2026 | 6.40 | 6.50 | 6.40 | 6.49 | 6.22 | 0.79% | 5,448 |