Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
6.32
-0.26 (-3.95%)
At close: Mar 28, 2025, 4:00 PM
6.30
-0.02 (-0.32%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.52 | 6.52 | 6.30 | 6.32 | 6.32 | -3.95% | 776,204 |
| Mar 27, 2025 | 6.39 | 6.66 | 6.38 | 6.58 | 6.58 | 2.65% | 779,996 |
| Mar 26, 2025 | 6.38 | 6.46 | 6.33 | 6.41 | 6.41 | 0.63% | 1,170,672 |
| Mar 25, 2025 | 6.52 | 6.57 | 6.37 | 6.37 | 6.37 | -3.04% | 1,672,643 |
| Mar 24, 2025 | 6.61 | 6.64 | 6.52 | 6.57 | 6.57 | - | 1,322,419 |
| Mar 21, 2025 | 6.60 | 6.63 | 6.51 | 6.57 | 6.57 | -1.50% | 2,215,858 |
| Mar 20, 2025 | 6.80 | 6.83 | 6.67 | 6.67 | 6.67 | -3.33% | 1,691,670 |
| Mar 19, 2025 | 7.15 | 7.15 | 6.87 | 6.90 | 6.90 | -2.27% | 1,805,019 |
| Mar 18, 2025 | 7.16 | 7.16 | 6.94 | 7.06 | 7.06 | -1.12% | 1,205,299 |
| Mar 17, 2025 | 7.10 | 7.24 | 7.00 | 7.14 | 7.14 | 1.13% | 3,434,995 |
| Mar 14, 2025 | 7.25 | 7.32 | 7.00 | 7.06 | 7.06 | -1.53% | 2,177,916 |
| Mar 13, 2025 | 6.91 | 7.17 | 6.81 | 7.17 | 7.17 | 5.44% | 1,516,978 |
| Mar 12, 2025 | 6.57 | 7.09 | 6.50 | 6.80 | 6.80 | -8.36% | 5,735,708 |
| Mar 11, 2025 | 7.46 | 7.48 | 7.25 | 7.42 | 7.42 | 1.50% | 1,039,269 |
| Mar 10, 2025 | 7.51 | 7.53 | 7.29 | 7.31 | 7.31 | -4.44% | 933,838 |
| Mar 7, 2025 | 7.63 | 7.72 | 7.58 | 7.65 | 7.65 | 0.26% | 688,983 |
| Mar 6, 2025 | 7.67 | 7.75 | 7.58 | 7.63 | 7.63 | 0.53% | 967,294 |
| Mar 5, 2025 | 7.36 | 7.64 | 7.35 | 7.59 | 7.59 | 4.40% | 819,549 |
| Mar 4, 2025 | 7.21 | 7.35 | 7.09 | 7.27 | 7.27 | 1.25% | 851,397 |
| Mar 3, 2025 | 7.34 | 7.43 | 7.16 | 7.18 | 7.18 | -2.58% | 920,852 |
| Feb 28, 2025 | 7.56 | 7.60 | 7.36 | 7.37 | 7.37 | -3.91% | 857,896 |
| Feb 27, 2025 | 7.76 | 7.82 | 7.66 | 7.67 | 7.67 | -2.17% | 830,072 |
| Feb 26, 2025 | 8.05 | 8.13 | 7.80 | 7.84 | 7.84 | -0.63% | 964,236 |
| Feb 25, 2025 | 7.88 | 7.92 | 7.77 | 7.89 | 7.89 | 0.90% | 1,378,021 |
| Feb 24, 2025 | 8.10 | 8.11 | 7.63 | 7.82 | 7.82 | -4.05% | 2,258,431 |
| 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 |