Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
8.64
-0.26 (-2.92%)
At close: Jul 21, 2025, 4:00 PM
8.60
-0.04 (-0.46%)
After-hours: Jul 21, 2025, 7:36 PM EDT
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 8.91 | 8.91 | 8.55 | 8.64 | 8.64 | -2.92% | 1,764,809 |
| Jul 18, 2025 | 9.05 | 9.11 | 8.90 | 8.90 | 8.90 | -0.89% | 734,022 |
| Jul 17, 2025 | 8.99 | 9.12 | 8.95 | 8.98 | 8.98 | 0.11% | 1,143,895 |
| Jul 16, 2025 | 9.01 | 9.07 | 8.71 | 8.97 | 8.97 | -1.64% | 1,562,748 |
| Jul 15, 2025 | 9.03 | 9.22 | 9.01 | 9.12 | 9.12 | 1.67% | 1,923,218 |
| Jul 14, 2025 | 8.97 | 9.08 | 8.91 | 8.97 | 8.97 | 0.34% | 1,613,397 |
| Jul 11, 2025 | 8.54 | 8.95 | 8.50 | 8.94 | 8.94 | 5.05% | 1,013,157 |
| Jul 10, 2025 | 8.55 | 8.57 | 8.50 | 8.51 | 8.51 | -0.23% | 624,942 |
| Jul 9, 2025 | 8.66 | 8.70 | 8.48 | 8.53 | 8.53 | -2.85% | 1,289,311 |
| Jul 8, 2025 | 8.57 | 8.94 | 8.57 | 8.78 | 8.78 | 2.81% | 1,470,394 |
| Jul 7, 2025 | 8.46 | 8.62 | 8.46 | 8.54 | 8.54 | 0.83% | 1,129,158 |
| Jul 3, 2025 | 8.35 | 8.53 | 8.25 | 8.47 | 8.47 | 0.95% | 940,593 |
| Jul 2, 2025 | 8.34 | 8.45 | 8.31 | 8.39 | 8.39 | -0.12% | 815,155 |
| Jul 1, 2025 | 8.48 | 8.53 | 8.38 | 8.40 | 8.40 | -0.47% | 656,912 |
| Jun 30, 2025 | 8.53 | 8.61 | 8.41 | 8.44 | 8.44 | -1.17% | 787,544 |
| Jun 27, 2025 | 8.71 | 8.80 | 8.47 | 8.54 | 8.54 | -2.40% | 1,477,870 |
| Jun 26, 2025 | 8.61 | 8.83 | 8.54 | 8.75 | 8.75 | 2.70% | 1,569,251 |
| Jun 25, 2025 | 8.63 | 8.70 | 8.50 | 8.52 | 8.52 | -1.27% | 1,208,114 |
| Jun 24, 2025 | 8.40 | 8.73 | 8.40 | 8.63 | 8.63 | 2.74% | 1,535,717 |
| Jun 23, 2025 | 8.31 | 8.46 | 8.25 | 8.40 | 8.40 | 1.45% | 1,177,415 |
| Jun 20, 2025 | 8.60 | 8.62 | 8.24 | 8.28 | 8.28 | -3.61% | 3,195,277 |
| Jun 18, 2025 | 8.33 | 8.66 | 8.32 | 8.59 | 8.59 | 2.38% | 1,844,017 |
| Jun 17, 2025 | 8.44 | 8.52 | 8.38 | 8.39 | 8.39 | -0.94% | 1,459,873 |
| Jun 16, 2025 | 8.35 | 8.51 | 8.23 | 8.47 | 8.47 | 2.42% | 2,037,702 |
| Jun 13, 2025 | 8.18 | 8.40 | 8.16 | 8.27 | 8.27 | -0.84% | 1,190,902 |
| Jun 12, 2025 | 8.20 | 8.37 | 8.17 | 8.34 | 8.34 | 0.24% | 1,991,292 |
| Jun 11, 2025 | 8.03 | 8.43 | 7.95 | 8.32 | 8.32 | 3.10% | 2,909,214 |
| Jun 10, 2025 | 8.06 | 8.16 | 7.94 | 8.07 | 8.07 | 0.12% | 2,672,736 |
| Jun 9, 2025 | 7.79 | 8.14 | 7.67 | 8.06 | 8.06 | 6.61% | 6,630,562 |
| Jun 6, 2025 | 7.20 | 7.57 | 7.01 | 7.56 | 7.56 | 7.08% | 2,466,138 |
| Jun 5, 2025 | 6.70 | 7.07 | 6.50 | 7.06 | 7.06 | 12.96% | 2,253,836 |
| Jun 4, 2025 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | 1.79% | 591,381 |
| Jun 3, 2025 | 6.14 | 6.18 | 6.07 | 6.14 | 6.14 | 0.49% | 326,914 |
| Jun 2, 2025 | 6.06 | 6.16 | 6.06 | 6.11 | 6.11 | 0.66% | 375,379 |
| May 30, 2025 | 6.09 | 6.10 | 5.99 | 6.07 | 6.07 | -0.98% | 994,527 |
| May 29, 2025 | 6.01 | 6.14 | 5.99 | 6.13 | 6.13 | 2.34% | 675,565 |
| May 28, 2025 | 6.04 | 6.08 | 5.96 | 5.99 | 5.99 | -1.16% | 500,087 |
| May 27, 2025 | 6.04 | 6.07 | 5.92 | 6.06 | 6.06 | -0.33% | 1,378,761 |
| May 23, 2025 | 6.08 | 6.10 | 6.04 | 6.08 | 6.08 | - | 449,367 |
| May 22, 2025 | 6.11 | 6.16 | 6.03 | 6.08 | 6.08 | -0.33% | 829,977 |
| May 21, 2025 | 6.16 | 6.18 | 6.04 | 6.10 | 6.10 | -0.81% | 663,141 |
| May 20, 2025 | 6.23 | 6.31 | 6.14 | 6.15 | 6.15 | -0.97% | 485,165 |
| May 19, 2025 | 6.11 | 6.22 | 6.04 | 6.21 | 6.21 | 0.65% | 369,918 |
| May 16, 2025 | 6.21 | 6.27 | 6.10 | 6.17 | 6.17 | -0.48% | 420,805 |
| May 15, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -3.13% | 957,071 |
| May 14, 2025 | 6.44 | 6.49 | 6.37 | 6.40 | 6.40 | - | 621,820 |
| May 13, 2025 | 6.19 | 6.40 | 6.19 | 6.40 | 6.40 | 1.91% | 854,859 |
| May 12, 2025 | 6.10 | 6.28 | 6.10 | 6.28 | 6.28 | 5.02% | 673,361 |
| May 9, 2025 | 6.02 | 6.12 | 5.98 | 5.98 | 5.98 | -0.66% | 715,682 |
| May 8, 2025 | 6.01 | 6.05 | 5.89 | 6.02 | 6.02 | 1.35% | 704,125 |