Hello Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	6.04	6.09	5.96	5.99	5.99	-0.17%	655,337
Mar 12, 2026	6.05	6.09	5.99	6.00	6.00	-1.48%	578,715
Mar 11, 2026	6.31	6.31	6.06	6.09	6.09	-3.79%	510,801
Mar 10, 2026	6.22	6.37	6.20	6.33	6.33	2.10%	502,388
Mar 9, 2026	6.15	6.21	6.04	6.20	6.20	0.65%	680,622
Mar 6, 2026	6.20	6.27	6.10	6.16	6.16	-0.32%	408,003
Mar 5, 2026	6.18	6.21	6.06	6.18	6.18	-	911,011
Mar 4, 2026	6.24	6.30	6.15	6.18	6.18	-1.12%	787,081
Mar 3, 2026	6.39	6.42	6.14	6.25	6.25	-3.85%	1,315,634
Mar 2, 2026	6.40	6.52	6.38	6.50	6.50	0.46%	565,438
Feb 27, 2026	6.50	6.52	6.42	6.47	6.47	-0.77%	1,199,430
Feb 26, 2026	6.58	6.69	6.45	6.52	6.52	-1.51%	991,684
Feb 25, 2026	6.66	6.70	6.58	6.62	6.62	-0.45%	261,516
Feb 24, 2026	6.67	6.68	6.60	6.65	6.65	-0.30%	342,970
Feb 23, 2026	6.80	6.80	6.64	6.67	6.67	-	635,232
Feb 20, 2026	6.38	6.70	6.38	6.67	6.67	3.57%	552,082
Feb 19, 2026	6.39	6.47	6.33	6.44	6.44	0.47%	566,441
Feb 18, 2026	6.51	6.55	6.40	6.41	6.41	-1.54%	350,576
Feb 17, 2026	6.45	6.55	6.40	6.51	6.51	0.46%	623,249
Feb 13, 2026	6.46	6.57	6.45	6.48	6.48	-0.77%	756,393
Feb 12, 2026	6.49	6.56	6.45	6.53	6.53	0.62%	953,663
Feb 11, 2026	6.59	6.59	6.46	6.49	6.49	-1.67%	728,043
Feb 10, 2026	6.70	6.73	6.59	6.60	6.60	-1.79%	468,354
Feb 9, 2026	6.57	6.73	6.56	6.72	6.72	2.44%	447,537
Feb 6, 2026	6.45	6.58	6.43	6.56	6.56	1.86%	867,866
Feb 5, 2026	6.41	6.51	6.37	6.44	6.44	0.63%	1,508,219
Feb 4, 2026	6.51	6.55	6.38	6.40	6.40	-1.39%	2,027,089
Feb 3, 2026	6.63	6.66	6.43	6.49	6.49	-2.55%	729,311
Feb 2, 2026	6.75	6.82	6.64	6.66	6.66	-2.35%	477,967
Jan 30, 2026	6.93	7.00	6.80	6.82	6.82	-1.87%	710,978
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