Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
8.15
+0.08 (0.99%)
Feb 21, 2025, 4:00 PM EST - Market closed
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.19 | 8.38 | 8.04 | 8.15 | 8.15 | 0.99% | 3,477,192 |
| Feb 20, 2025 | 7.71 | 8.17 | 7.70 | 8.07 | 8.07 | 4.94% | 1,827,823 |
| Feb 19, 2025 | 7.76 | 7.77 | 7.61 | 7.69 | 7.69 | -1.66% | 583,391 |
| Feb 18, 2025 | 7.98 | 8.02 | 7.70 | 7.82 | 7.82 | -1.14% | 877,823 |
| Feb 14, 2025 | 8.00 | 8.30 | 7.82 | 7.91 | 7.91 | 1.02% | 1,421,048 |
| Feb 13, 2025 | 7.57 | 7.87 | 7.49 | 7.83 | 7.83 | 2.35% | 1,146,445 |
| Feb 12, 2025 | 7.63 | 7.72 | 7.49 | 7.65 | 7.65 | 1.32% | 850,710 |
| Feb 11, 2025 | 7.49 | 7.67 | 7.32 | 7.55 | 7.55 | -0.66% | 780,414 |
| Feb 10, 2025 | 7.57 | 7.64 | 7.44 | 7.60 | 7.60 | 2.43% | 852,632 |
| Feb 7, 2025 | 7.43 | 7.58 | 7.31 | 7.42 | 7.42 | 0.68% | 603,624 |
| Feb 6, 2025 | 7.17 | 7.40 | 7.14 | 7.37 | 7.37 | 3.51% | 1,384,863 |
| Feb 5, 2025 | 7.19 | 7.24 | 7.07 | 7.12 | 7.12 | -2.06% | 385,419 |
| Feb 4, 2025 | 7.16 | 7.35 | 7.10 | 7.27 | 7.27 | 2.97% | 975,556 |
| Feb 3, 2025 | 6.97 | 7.28 | 6.94 | 7.06 | 7.06 | -1.81% | 766,115 |
| Jan 31, 2025 | 7.47 | 7.47 | 7.10 | 7.19 | 7.19 | -3.62% | 433,277 |
| Jan 30, 2025 | 7.22 | 7.57 | 7.21 | 7.46 | 7.46 | 4.04% | 563,200 |
| Jan 29, 2025 | 7.43 | 7.50 | 7.14 | 7.17 | 7.17 | -3.50% | 693,726 |
| Jan 28, 2025 | 7.37 | 7.43 | 7.26 | 7.43 | 7.43 | 1.23% | 349,281 |
| Jan 27, 2025 | 7.44 | 7.47 | 7.33 | 7.34 | 7.34 | 0.14% | 442,858 |
| Jan 24, 2025 | 7.15 | 7.37 | 7.13 | 7.33 | 7.33 | 3.09% | 1,003,016 |
| Jan 23, 2025 | 7.25 | 7.36 | 7.04 | 7.11 | 7.11 | -1.39% | 756,660 |
| Jan 22, 2025 | 7.19 | 7.34 | 7.17 | 7.21 | 7.21 | -0.41% | 762,304 |
| Jan 21, 2025 | 7.31 | 7.43 | 7.22 | 7.24 | 7.24 | 0.14% | 594,441 |
| Jan 17, 2025 | 6.98 | 7.32 | 6.98 | 7.23 | 7.23 | 3.73% | 765,369 |
| Jan 16, 2025 | 6.87 | 7.10 | 6.87 | 6.97 | 6.97 | 1.46% | 979,896 |
| Jan 15, 2025 | 6.83 | 6.94 | 6.78 | 6.87 | 6.87 | 1.33% | 1,122,458 |
| Jan 14, 2025 | 6.81 | 6.91 | 6.75 | 6.78 | 6.78 | 1.19% | 1,139,546 |
| Jan 13, 2025 | 6.67 | 6.86 | 6.65 | 6.70 | 6.70 | - | 994,393 |
| Jan 10, 2025 | 6.84 | 6.84 | 6.63 | 6.70 | 6.70 | -2.90% | 746,527 |
| Jan 8, 2025 | 6.99 | 7.09 | 6.89 | 6.90 | 6.90 | -2.54% | 1,131,341 |
| Jan 7, 2025 | 7.05 | 7.11 | 6.98 | 7.08 | 7.08 | - | 631,326 |
| Jan 6, 2025 | 7.25 | 7.37 | 7.06 | 7.08 | 7.08 | -1.39% | 984,988 |
| Jan 3, 2025 | 7.42 | 7.53 | 7.08 | 7.18 | 7.18 | -2.84% | 900,405 |
| Jan 2, 2025 | 7.67 | 7.70 | 7.37 | 7.39 | 7.39 | -4.15% | 875,122 |
| Dec 31, 2024 | 7.30 | 7.76 | 7.29 | 7.71 | 7.71 | 5.76% | 2,113,202 |
| Dec 30, 2024 | 7.46 | 7.54 | 7.29 | 7.29 | 7.29 | -2.67% | 1,152,168 |
| Dec 27, 2024 | 7.40 | 7.54 | 7.40 | 7.49 | 7.49 | 0.67% | 1,290,522 |
| Dec 26, 2024 | 7.39 | 7.53 | 7.34 | 7.44 | 7.44 | 0.68% | 599,307 |
| Dec 24, 2024 | 7.42 | 7.49 | 7.36 | 7.39 | 7.39 | - | 258,519 |
| Dec 23, 2024 | 7.35 | 7.44 | 7.30 | 7.39 | 7.39 | 0.54% | 781,081 |
| Dec 20, 2024 | 7.29 | 7.45 | 7.22 | 7.35 | 7.35 | 0.68% | 1,297,849 |
| Dec 19, 2024 | 7.45 | 7.47 | 7.29 | 7.30 | 7.30 | -0.82% | 619,827 |
| Dec 18, 2024 | 7.55 | 7.57 | 7.36 | 7.36 | 7.36 | -2.65% | 998,633 |
| Dec 17, 2024 | 7.40 | 7.72 | 7.40 | 7.56 | 7.56 | 1.61% | 1,126,961 |
| Dec 16, 2024 | 7.79 | 7.83 | 7.44 | 7.44 | 7.44 | -5.10% | 813,367 |
| Dec 13, 2024 | 7.76 | 7.85 | 7.69 | 7.84 | 7.84 | 0.64% | 1,116,338 |
| Dec 12, 2024 | 7.70 | 7.81 | 7.61 | 7.79 | 7.79 | 1.17% | 1,217,737 |
| Dec 11, 2024 | 7.57 | 7.80 | 7.53 | 7.70 | 7.70 | 1.72% | 1,791,150 |
| Dec 10, 2024 | 7.16 | 7.69 | 6.86 | 7.57 | 7.57 | 2.44% | 2,498,946 |
| Dec 9, 2024 | 7.31 | 7.64 | 7.07 | 7.39 | 7.39 | 9.16% | 3,907,644 |
| Dec 6, 2024 | 6.73 | 6.82 | 6.66 | 6.77 | 6.77 | 2.27% | 942,299 |
| Dec 5, 2024 | 6.66 | 6.78 | 6.59 | 6.62 | 6.62 | -0.60% | 681,781 |
| Dec 4, 2024 | 6.65 | 6.70 | 6.56 | 6.66 | 6.66 | 0.15% | 1,124,515 |
| Dec 3, 2024 | 6.81 | 6.84 | 6.64 | 6.65 | 6.65 | -1.92% | 1,217,729 |
| Dec 2, 2024 | 6.70 | 6.81 | 6.60 | 6.78 | 6.78 | 0.74% | 906,850 |
| Nov 29, 2024 | 6.58 | 6.88 | 6.58 | 6.73 | 6.73 | 1.36% | 1,596,113 |
| Nov 27, 2024 | 6.40 | 6.68 | 6.40 | 6.64 | 6.64 | 5.06% | 841,133 |
| Nov 26, 2024 | 6.45 | 6.52 | 6.32 | 6.32 | 6.32 | -2.32% | 450,972 |
| Nov 25, 2024 | 6.40 | 6.53 | 6.39 | 6.47 | 6.47 | 1.73% | 811,599 |
| Nov 22, 2024 | 6.41 | 6.46 | 6.32 | 6.36 | 6.36 | -3.05% | 785,636 |
| Nov 21, 2024 | 6.62 | 6.68 | 6.45 | 6.56 | 6.56 | -1.80% | 1,269,579 |
| 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 |