Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
6.56
-0.12 (-1.80%)
Nov 21, 2024, 3:54 PM EST - Market closed
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.70 | 6.77 | 6.66 | 6.68 | 6.68 | - | 369,263 |
| Nov 19, 2024 | 6.82 | 6.87 | 6.68 | 6.68 | 6.68 | -2.34% | 627,870 |
| Nov 18, 2024 | 6.74 | 6.94 | 6.74 | 6.84 | 6.84 | 1.79% | 891,648 |
| Nov 15, 2024 | 6.68 | 6.86 | 6.68 | 6.72 | 6.72 | - | 561,540 |
| Nov 14, 2024 | 6.63 | 6.78 | 6.60 | 6.72 | 6.72 | 0.30% | 834,303 |
| Nov 13, 2024 | 6.84 | 6.96 | 6.69 | 6.70 | 6.70 | -1.90% | 803,150 |
| Nov 12, 2024 | 6.85 | 6.99 | 6.66 | 6.83 | 6.83 | -0.29% | 933,028 |
| Nov 11, 2024 | 6.92 | 6.96 | 6.73 | 6.85 | 6.85 | -1.30% | 688,285 |
| Nov 8, 2024 | 7.10 | 7.13 | 6.85 | 6.94 | 6.94 | -4.28% | 1,084,200 |
| Nov 7, 2024 | 7.07 | 7.47 | 7.07 | 7.25 | 7.25 | 4.92% | 1,052,614 |
| Nov 6, 2024 | 7.05 | 7.14 | 6.88 | 6.91 | 6.91 | -5.21% | 1,877,606 |
| Nov 5, 2024 | 7.30 | 7.50 | 7.24 | 7.29 | 7.29 | 1.39% | 462,169 |
| Nov 4, 2024 | 7.10 | 7.29 | 7.07 | 7.19 | 7.19 | 1.27% | 768,569 |
| Nov 1, 2024 | 7.11 | 7.18 | 7.06 | 7.10 | 7.10 | 0.42% | 1,167,334 |
| Oct 31, 2024 | 7.05 | 7.11 | 7.00 | 7.07 | 7.07 | - | 532,690 |
| Oct 30, 2024 | 7.00 | 7.13 | 7.00 | 7.07 | 7.07 | -0.70% | 434,259 |
| Oct 29, 2024 | 7.11 | 7.19 | 7.08 | 7.12 | 7.12 | 0.56% | 725,321 |
| Oct 28, 2024 | 6.92 | 7.20 | 6.92 | 7.08 | 7.08 | 2.76% | 565,683 |
| Oct 25, 2024 | 6.84 | 7.03 | 6.84 | 6.89 | 6.89 | 1.03% | 384,282 |
| Oct 24, 2024 | 6.89 | 6.91 | 6.78 | 6.82 | 6.82 | -1.02% | 675,657 |
| Oct 23, 2024 | 7.05 | 7.12 | 6.83 | 6.89 | 6.89 | -2.34% | 505,082 |
| Oct 22, 2024 | 6.88 | 7.18 | 6.83 | 7.06 | 7.06 | 4.83% | 1,223,855 |
| Oct 21, 2024 | 6.76 | 6.84 | 6.67 | 6.73 | 6.73 | -0.59% | 523,404 |
| Oct 18, 2024 | 6.72 | 6.89 | 6.69 | 6.77 | 6.77 | 3.99% | 1,156,818 |
| Oct 17, 2024 | 6.79 | 6.80 | 6.46 | 6.51 | 6.51 | -5.24% | 1,189,373 |
| Oct 16, 2024 | 6.85 | 6.91 | 6.82 | 6.87 | 6.87 | 0.88% | 558,214 |
| Oct 15, 2024 | 7.12 | 7.13 | 6.76 | 6.81 | 6.81 | -5.29% | 1,110,180 |
| Oct 14, 2024 | 7.36 | 7.39 | 7.18 | 7.19 | 7.19 | -2.57% | 774,957 |
| Oct 11, 2024 | 7.20 | 7.42 | 7.20 | 7.38 | 7.38 | 1.51% | 692,918 |
| Oct 10, 2024 | 7.41 | 7.49 | 7.25 | 7.27 | 7.27 | -1.22% | 818,583 |
| Oct 9, 2024 | 7.52 | 7.60 | 7.36 | 7.36 | 7.36 | -4.04% | 1,199,192 |
| Oct 8, 2024 | 7.20 | 7.80 | 7.18 | 7.67 | 7.67 | -2.42% | 3,667,953 |
| Oct 7, 2024 | 7.80 | 7.95 | 7.77 | 7.86 | 7.86 | 1.68% | 2,148,548 |
| Oct 4, 2024 | 7.68 | 7.75 | 7.62 | 7.73 | 7.73 | 1.84% | 2,027,816 |
| Oct 3, 2024 | 7.54 | 7.70 | 7.38 | 7.59 | 7.59 | -2.44% | 1,899,354 |
| Oct 2, 2024 | 8.17 | 8.19 | 7.54 | 7.78 | 7.78 | -1.02% | 3,573,919 |
| Oct 1, 2024 | 7.61 | 7.86 | 7.51 | 7.86 | 7.86 | 3.29% | 1,740,601 |
| Sep 30, 2024 | 7.66 | 7.88 | 7.55 | 7.61 | 7.61 | 2.70% | 2,652,528 |
| Sep 27, 2024 | 7.26 | 7.52 | 7.17 | 7.41 | 7.41 | 2.92% | 2,403,825 |
| Sep 26, 2024 | 7.50 | 7.50 | 6.96 | 7.20 | 7.20 | 3.60% | 3,623,387 |
| Sep 25, 2024 | 7.06 | 7.11 | 6.94 | 6.95 | 6.95 | -2.80% | 1,631,276 |
| Sep 24, 2024 | 6.80 | 7.20 | 6.70 | 7.15 | 7.15 | 10.00% | 1,781,107 |
| Sep 23, 2024 | 6.45 | 6.60 | 6.42 | 6.50 | 6.50 | 1.72% | 1,568,876 |
| Sep 20, 2024 | 6.49 | 6.54 | 6.38 | 6.39 | 6.39 | -1.39% | 657,865 |
| Sep 19, 2024 | 6.50 | 6.54 | 6.43 | 6.48 | 6.48 | 1.41% | 883,400 |
| Sep 18, 2024 | 6.34 | 6.40 | 6.26 | 6.39 | 6.39 | 1.11% | 916,996 |
| Sep 17, 2024 | 6.33 | 6.45 | 6.28 | 6.32 | 6.32 | 0.32% | 609,859 |
| Sep 16, 2024 | 6.34 | 6.38 | 6.25 | 6.30 | 6.30 | -1.10% | 1,095,772 |
| Sep 13, 2024 | 6.24 | 6.39 | 6.24 | 6.37 | 6.37 | 1.27% | 1,244,917 |
| Sep 12, 2024 | 6.45 | 6.48 | 6.29 | 6.29 | 6.29 | -2.48% | 1,057,051 |
| Sep 11, 2024 | 6.38 | 6.63 | 6.34 | 6.45 | 6.45 | 1.57% | 958,366 |
| Sep 10, 2024 | 6.34 | 6.40 | 6.33 | 6.35 | 6.35 | 0.47% | 1,544,711 |
| Sep 9, 2024 | 6.38 | 6.44 | 6.32 | 6.32 | 6.32 | -0.94% | 1,467,582 |
| Sep 6, 2024 | 6.38 | 6.40 | 6.31 | 6.38 | 6.38 | -0.62% | 1,795,653 |
| Sep 5, 2024 | 6.24 | 6.48 | 6.22 | 6.42 | 6.42 | 3.55% | 1,139,093 |
| Sep 4, 2024 | 6.33 | 6.43 | 6.12 | 6.20 | 6.20 | -2.97% | 1,091,974 |
| Sep 3, 2024 | 6.43 | 6.66 | 6.10 | 6.39 | 6.39 | -3.77% | 2,105,069 |
| Aug 30, 2024 | 6.68 | 6.71 | 6.56 | 6.64 | 6.64 | 0.76% | 1,051,551 |
| Aug 29, 2024 | 6.70 | 6.74 | 6.54 | 6.59 | 6.59 | -0.30% | 1,674,586 |
| Aug 28, 2024 | 6.50 | 6.63 | 6.40 | 6.61 | 6.61 | 1.38% | 1,253,098 |
| Aug 27, 2024 | 6.68 | 6.72 | 6.46 | 6.52 | 6.52 | -1.95% | 1,496,639 |
| Aug 26, 2024 | 6.78 | 6.87 | 6.62 | 6.65 | 6.65 | -3.90% | 2,188,344 |
| Aug 23, 2024 | 6.72 | 6.94 | 6.72 | 6.92 | 6.92 | 2.22% | 1,156,122 |
| Aug 22, 2024 | 6.88 | 6.88 | 6.72 | 6.77 | 6.77 | -1.31% | 1,247,218 |
| Aug 21, 2024 | 6.83 | 6.93 | 6.79 | 6.86 | 6.86 | 0.73% | 814,603 |
| Aug 20, 2024 | 6.97 | 6.98 | 6.80 | 6.81 | 6.81 | -3.13% | 685,369 |
| Aug 19, 2024 | 6.92 | 7.06 | 6.88 | 7.03 | 7.03 | 2.18% | 1,057,247 |
| Aug 16, 2024 | 6.76 | 6.89 | 6.76 | 6.88 | 6.88 | 1.47% | 1,200,054 |
| Aug 15, 2024 | 6.81 | 6.85 | 6.65 | 6.78 | 6.78 | -0.29% | 959,143 |
| Aug 14, 2024 | 6.92 | 6.99 | 6.75 | 6.80 | 6.80 | -2.16% | 1,232,934 |
| Aug 13, 2024 | 6.96 | 7.05 | 6.82 | 6.95 | 6.95 | 0.14% | 1,458,073 |
| Aug 12, 2024 | 6.78 | 6.98 | 6.73 | 6.94 | 6.94 | 2.51% | 751,788 |
| Aug 9, 2024 | 6.63 | 6.82 | 6.63 | 6.77 | 6.77 | 0.59% | 3,031,775 |
| Aug 8, 2024 | 6.66 | 6.78 | 6.66 | 6.73 | 6.73 | 0.15% | 1,065,660 |
| Aug 7, 2024 | 6.87 | 6.92 | 6.72 | 6.72 | 6.72 | -0.88% | 1,009,769 |
| Aug 6, 2024 | 6.43 | 6.84 | 6.43 | 6.78 | 6.78 | 4.63% | 1,553,184 |
| Aug 5, 2024 | 6.26 | 6.64 | 6.22 | 6.48 | 6.48 | -0.61% | 2,363,316 |
| Aug 2, 2024 | 6.58 | 6.61 | 6.48 | 6.52 | 6.52 | -1.66% | 922,593 |
| Aug 1, 2024 | 6.75 | 6.79 | 6.58 | 6.63 | 6.63 | -1.78% | 1,106,637 |
| Jul 31, 2024 | 6.81 | 6.86 | 6.72 | 6.75 | 6.75 | 0.30% | 1,411,022 |
| Jul 30, 2024 | 6.72 | 6.83 | 6.66 | 6.73 | 6.73 | -1.03% | 886,775 |
| Jul 29, 2024 | 6.80 | 6.93 | 6.75 | 6.80 | 6.80 | 0.15% | 1,268,693 |
| Jul 26, 2024 | 6.71 | 6.86 | 6.67 | 6.79 | 6.79 | 0.74% | 1,491,007 |
| Jul 25, 2024 | 6.47 | 6.79 | 6.43 | 6.74 | 6.74 | 3.45% | 1,167,344 |
| Jul 24, 2024 | 6.47 | 6.64 | 6.47 | 6.52 | 6.52 | 0.23% | 1,351,799 |
| Jul 23, 2024 | 6.72 | 6.75 | 6.46 | 6.50 | 6.50 | -4.97% | 1,852,937 |
| Jul 22, 2024 | 6.63 | 6.90 | 6.63 | 6.84 | 6.84 | 4.11% | 1,180,055 |
| Jul 19, 2024 | 6.64 | 6.91 | 6.51 | 6.57 | 6.57 | -0.76% | 1,581,775 |
| Jul 18, 2024 | 6.50 | 6.75 | 6.50 | 6.62 | 6.62 | 2.32% | 2,020,202 |
| Jul 17, 2024 | 6.51 | 6.60 | 6.45 | 6.47 | 6.47 | -1.82% | 637,772 |
| Jul 16, 2024 | 6.60 | 6.64 | 6.49 | 6.59 | 6.59 | -0.30% | 885,015 |
| Jul 15, 2024 | 6.85 | 6.89 | 6.60 | 6.61 | 6.61 | -3.50% | 1,010,973 |
| Jul 12, 2024 | 6.71 | 6.87 | 6.70 | 6.85 | 6.85 | 2.54% | 930,024 |
| Jul 11, 2024 | 6.65 | 7.00 | 6.65 | 6.68 | 6.68 | 1.21% | 1,877,294 |
| Jul 10, 2024 | 6.60 | 6.70 | 6.57 | 6.60 | 6.60 | -0.08% | 1,586,133 |
| Jul 9, 2024 | 6.13 | 6.77 | 6.10 | 6.61 | 6.61 | 7.92% | 2,849,257 |
| Jul 8, 2024 | 6.08 | 6.15 | 6.01 | 6.12 | 6.12 | - | 687,533 |
| Jul 5, 2024 | 6.05 | 6.17 | 6.05 | 6.12 | 6.12 | -0.65% | 689,288 |
| Jul 3, 2024 | 6.13 | 6.22 | 6.13 | 6.16 | 6.16 | 1.65% | 614,446 |
| Jul 2, 2024 | 6.13 | 6.13 | 6.05 | 6.06 | 6.06 | -1.14% | 715,809 |