Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
8.05
0.00 (0.00%)
Aug 13, 2025, 2:59 PM - Market open
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.19 | 8.27 | 8.06 | 8.09 | - | 0.43% | 282,712 |
| Aug 12, 2025 | 8.01 | 8.22 | 8.01 | 8.05 | 8.05 | 0.63% | 386,693 |
| Aug 11, 2025 | 8.05 | 8.15 | 7.96 | 8.00 | 8.00 | -0.62% | 437,699 |
| Aug 8, 2025 | 8.10 | 8.12 | 7.99 | 8.05 | 8.05 | -1.11% | 309,209 |
| Aug 7, 2025 | 8.15 | 8.25 | 8.11 | 8.14 | 8.14 | 0.49% | 393,750 |
| Aug 6, 2025 | 7.98 | 8.12 | 7.98 | 8.10 | 8.10 | 1.76% | 747,697 |
| Aug 5, 2025 | 7.98 | 8.02 | 7.94 | 7.96 | 7.96 | -0.13% | 1,058,827 |
| Aug 4, 2025 | 8.08 | 8.13 | 7.95 | 7.97 | 7.97 | -0.62% | 402,820 |
| Aug 1, 2025 | 8.14 | 8.14 | 7.97 | 8.02 | 8.02 | -2.55% | 657,478 |
| Jul 31, 2025 | 8.35 | 8.35 | 8.19 | 8.23 | 8.23 | -1.08% | 699,501 |
| Jul 30, 2025 | 8.44 | 8.54 | 8.32 | 8.32 | 8.32 | -1.42% | 527,358 |
| Jul 29, 2025 | 8.52 | 8.56 | 8.42 | 8.44 | 8.44 | -0.59% | 458,356 |
| Jul 28, 2025 | 8.46 | 8.55 | 8.46 | 8.49 | 8.49 | 0.71% | 769,480 |
| Jul 25, 2025 | 8.58 | 8.58 | 8.38 | 8.43 | 8.43 | -1.86% | 946,018 |
| Jul 24, 2025 | 8.91 | 8.91 | 8.56 | 8.59 | 8.59 | -4.24% | 619,890 |
| Jul 23, 2025 | 8.98 | 9.11 | 8.93 | 8.97 | 8.97 | 1.59% | 912,225 |
| Jul 22, 2025 | 8.75 | 8.88 | 8.61 | 8.83 | 8.83 | 2.20% | 1,139,086 |
| 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 |