Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
5.93
+0.07 (1.19%)
At close: Apr 2, 2026, 4:00 PM EDT
5.96
+0.03 (0.51%)
After-hours: Apr 2, 2026, 7:39 PM EDT
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.79 | 5.94 | 5.79 | 5.93 | 5.93 | 1.19% | 449,155 |
| Apr 1, 2026 | 5.79 | 5.90 | 5.79 | 5.86 | 5.86 | 1.74% | 673,267 |
| Mar 31, 2026 | 5.71 | 5.78 | 5.69 | 5.76 | 5.76 | 1.05% | 888,867 |
| Mar 30, 2026 | 5.75 | 5.79 | 5.69 | 5.70 | 5.70 | -0.70% | 554,280 |
| Mar 27, 2026 | 5.81 | 5.93 | 5.74 | 5.74 | 5.74 | -1.71% | 745,568 |
| Mar 26, 2026 | 5.84 | 5.92 | 5.83 | 5.84 | 5.84 | -1.85% | 1,023,491 |
| Mar 25, 2026 | 5.92 | 5.96 | 5.88 | 5.95 | 5.95 | 1.54% | 643,055 |
| Mar 24, 2026 | 5.94 | 6.02 | 5.85 | 5.86 | 5.86 | -2.33% | 967,224 |
| Mar 23, 2026 | 5.91 | 6.01 | 5.86 | 6.00 | 6.00 | 1.87% | 828,251 |
| Mar 20, 2026 | 6.10 | 6.15 | 5.84 | 5.89 | 5.89 | -4.69% | 1,294,739 |
| Mar 19, 2026 | 6.14 | 6.23 | 5.95 | 6.18 | 6.18 | -0.96% | 1,291,895 |
| Mar 18, 2026 | 6.25 | 6.55 | 6.19 | 6.24 | 6.24 | 4.00% | 1,293,441 |
| Mar 17, 2026 | 6.05 | 6.05 | 5.97 | 6.00 | 6.00 | -0.50% | 554,472 |
| Mar 16, 2026 | 6.03 | 6.07 | 5.96 | 6.03 | 6.03 | 0.67% | 935,239 |
| 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 |