Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
6.95
-0.01 (-0.14%)
Jan 29, 2026, 4:00 PM EST - Market closed
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7.03 | 7.03 | 6.83 | 6.95 | 6.95 | -0.14% | 795,669 |
| Jan 28, 2026 | 7.02 | 7.10 | 6.94 | 6.96 | 6.96 | -0.43% | 774,858 |
| Jan 27, 2026 | 7.03 | 7.10 | 6.97 | 6.99 | 6.99 | 0.29% | 787,153 |
| Jan 26, 2026 | 6.91 | 7.01 | 6.90 | 6.97 | 6.97 | 0.87% | 861,934 |
| Jan 23, 2026 | 6.91 | 6.99 | 6.87 | 6.91 | 6.91 | - | 682,098 |
| Jan 22, 2026 | 6.98 | 7.02 | 6.87 | 6.91 | 6.91 | -0.86% | 1,134,945 |
| Jan 21, 2026 | 6.78 | 7.01 | 6.78 | 6.97 | 6.97 | 2.80% | 1,653,671 |
| Jan 20, 2026 | 6.82 | 6.96 | 6.65 | 6.78 | 6.78 | -3.00% | 2,265,071 |
| Jan 16, 2026 | 6.95 | 7.00 | 6.88 | 6.99 | 6.99 | 0.58% | 1,131,479 |
| Jan 15, 2026 | 6.95 | 7.02 | 6.92 | 6.95 | 6.95 | -0.43% | 1,091,013 |
| Jan 14, 2026 | 6.97 | 7.11 | 6.96 | 6.98 | 6.98 | 0.14% | 1,450,051 |
| Jan 13, 2026 | 6.93 | 7.04 | 6.89 | 6.97 | 6.97 | 0.29% | 650,583 |
| Jan 12, 2026 | 6.65 | 6.99 | 6.65 | 6.95 | 6.95 | 5.46% | 923,541 |
| Jan 9, 2026 | 6.71 | 6.71 | 6.57 | 6.59 | 6.59 | -1.79% | 627,030 |
| Jan 8, 2026 | 6.60 | 6.73 | 6.55 | 6.71 | 6.71 | 1.36% | 722,347 |
| Jan 7, 2026 | 6.73 | 6.73 | 6.61 | 6.62 | 6.62 | -2.36% | 678,777 |
| Jan 6, 2026 | 6.87 | 6.93 | 6.75 | 6.78 | 6.78 | -1.31% | 554,873 |
| Jan 5, 2026 | 6.82 | 6.95 | 6.74 | 6.87 | 6.87 | 1.18% | 640,554 |
| Jan 2, 2026 | 6.67 | 6.90 | 6.64 | 6.79 | 6.79 | 3.66% | 1,222,774 |
| Dec 31, 2025 | 6.48 | 6.55 | 6.45 | 6.55 | 6.55 | 0.92% | 988,267 |
| Dec 30, 2025 | 6.50 | 6.64 | 6.46 | 6.49 | 6.49 | -0.15% | 1,149,685 |
| Dec 29, 2025 | 6.47 | 6.57 | 6.45 | 6.50 | 6.50 | - | 875,864 |
| Dec 26, 2025 | 6.53 | 6.55 | 6.46 | 6.50 | 6.50 | -0.46% | 1,068,198 |
| Dec 24, 2025 | 6.52 | 6.62 | 6.50 | 6.53 | 6.53 | -0.31% | 383,664 |
| Dec 23, 2025 | 6.53 | 6.57 | 6.51 | 6.55 | 6.55 | -0.15% | 651,812 |
| Dec 22, 2025 | 6.60 | 6.69 | 6.53 | 6.56 | 6.56 | -1.35% | 725,668 |
| Dec 19, 2025 | 6.54 | 6.74 | 6.51 | 6.65 | 6.65 | 1.53% | 2,021,078 |
| Dec 18, 2025 | 6.54 | 6.67 | 6.53 | 6.55 | 6.55 | 0.77% | 1,416,774 |
| Dec 17, 2025 | 6.55 | 6.71 | 6.48 | 6.50 | 6.50 | -0.61% | 2,066,091 |
| Dec 16, 2025 | 6.59 | 6.62 | 6.42 | 6.54 | 6.54 | -1.36% | 2,698,982 |
| Dec 15, 2025 | 6.74 | 6.74 | 6.58 | 6.63 | 6.63 | -1.78% | 1,905,333 |
| Dec 12, 2025 | 6.69 | 6.80 | 6.55 | 6.75 | 6.75 | 1.05% | 1,654,426 |
| Dec 11, 2025 | 6.50 | 6.92 | 6.46 | 6.68 | 6.68 | 1.98% | 2,045,698 |
| Dec 10, 2025 | 6.75 | 7.01 | 6.53 | 6.55 | 6.55 | -6.16% | 1,825,124 |
| Dec 9, 2025 | 6.94 | 7.02 | 6.90 | 6.98 | 6.98 | -1.13% | 651,936 |
| Dec 8, 2025 | 7.02 | 7.10 | 7.00 | 7.06 | 7.06 | - | 291,590 |
| Dec 5, 2025 | 6.97 | 7.09 | 6.97 | 7.06 | 7.06 | 1.44% | 297,796 |
| Dec 4, 2025 | 6.95 | 6.99 | 6.93 | 6.96 | 6.96 | 0.29% | 296,430 |
| Dec 3, 2025 | 6.99 | 7.11 | 6.93 | 6.94 | 6.94 | -1.00% | 547,767 |
| Dec 2, 2025 | 7.03 | 7.03 | 6.92 | 7.01 | 7.01 | -0.57% | 601,606 |
| Dec 1, 2025 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | 1.29% | 1,076,322 |
| Nov 28, 2025 | 6.93 | 6.99 | 6.90 | 6.96 | 6.96 | 0.14% | 496,630 |
| Nov 26, 2025 | 7.03 | 7.09 | 6.94 | 6.95 | 6.95 | -1.28% | 841,856 |
| Nov 25, 2025 | 7.02 | 7.08 | 7.02 | 7.04 | 7.04 | 0.28% | 1,468,397 |
| Nov 24, 2025 | 7.11 | 7.19 | 7.00 | 7.02 | 7.02 | 0.57% | 1,306,980 |
| Nov 21, 2025 | 6.91 | 7.06 | 6.88 | 6.98 | 6.98 | 0.29% | 1,068,083 |
| Nov 20, 2025 | 7.02 | 7.25 | 6.95 | 6.96 | 6.96 | -0.57% | 1,282,647 |
| Nov 19, 2025 | 6.96 | 7.03 | 6.93 | 7.00 | 7.00 | - | 614,919 |
| Nov 18, 2025 | 6.77 | 7.01 | 6.75 | 7.00 | 7.00 | 2.34% | 874,028 |
| Nov 17, 2025 | 6.84 | 6.99 | 6.82 | 6.84 | 6.84 | -0.15% | 824,263 |