Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
5.71
-0.05 (-0.87%)
At close: Jun 4, 2026, 4:00 PM EDT
5.71
-0.01 (-0.09%)
After-hours: Jun 4, 2026, 4:18 PM EDT
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.79 | 5.82 | 5.67 | 5.71 | 5.71 | -0.87% | 835,707 |
| Jun 3, 2026 | 5.77 | 6.00 | 5.74 | 5.76 | 5.76 | - | 1,049,328 |
| Jun 2, 2026 | 6.40 | 6.50 | 5.74 | 5.76 | 5.76 | -6.04% | 1,520,579 |
| Jun 1, 2026 | 5.99 | 6.19 | 5.96 | 6.13 | 6.13 | 2.85% | 916,176 |
| May 29, 2026 | 5.97 | 5.99 | 5.91 | 5.96 | 5.96 | -0.17% | 1,018,193 |
| May 28, 2026 | 6.00 | 6.03 | 5.92 | 5.97 | 5.97 | -1.16% | 423,783 |
| May 27, 2026 | 5.91 | 6.06 | 5.91 | 6.04 | 6.04 | 1.51% | 545,270 |
| May 26, 2026 | 5.92 | 6.01 | 5.91 | 5.95 | 5.95 | 0.85% | 362,788 |
| May 22, 2026 | 5.79 | 5.97 | 5.78 | 5.90 | 5.90 | -1.99% | 534,837 |
| May 21, 2026 | 6.01 | 6.08 | 5.95 | 6.02 | 6.02 | -1.31% | 385,537 |
| May 20, 2026 | 6.07 | 6.11 | 5.99 | 6.10 | 6.10 | 0.49% | 489,278 |
| May 19, 2026 | 6.10 | 6.13 | 6.03 | 6.07 | 6.07 | -0.82% | 444,217 |
| May 18, 2026 | 6.06 | 6.17 | 6.02 | 6.12 | 6.12 | 1.16% | 522,325 |
| May 15, 2026 | 6.14 | 6.16 | 6.05 | 6.05 | 6.05 | -2.10% | 313,635 |
| May 14, 2026 | 6.22 | 6.25 | 6.02 | 6.18 | 6.18 | -1.75% | 529,951 |
| May 13, 2026 | 6.04 | 6.31 | 6.04 | 6.29 | 6.29 | 2.95% | 517,290 |
| May 12, 2026 | 6.20 | 6.20 | 6.06 | 6.11 | 6.11 | -1.93% | 283,043 |
| May 11, 2026 | 6.23 | 6.31 | 6.17 | 6.23 | 6.23 | - | 484,718 |
| May 8, 2026 | 6.35 | 6.40 | 6.19 | 6.23 | 6.23 | -1.74% | 372,099 |
| May 7, 2026 | 6.41 | 6.43 | 6.33 | 6.34 | 6.34 | -1.55% | 440,093 |
| May 6, 2026 | 6.34 | 6.49 | 6.33 | 6.44 | 6.44 | 2.71% | 620,699 |
| May 5, 2026 | 6.21 | 6.31 | 6.19 | 6.27 | 6.27 | 0.64% | 426,785 |
| May 4, 2026 | 6.18 | 6.29 | 6.18 | 6.23 | 6.23 | 0.32% | 412,297 |
| May 1, 2026 | 6.17 | 6.26 | 6.12 | 6.21 | 6.21 | -0.48% | 463,111 |
| Apr 30, 2026 | 6.07 | 6.24 | 6.06 | 6.24 | 6.24 | 2.80% | 580,591 |
| Apr 29, 2026 | 6.13 | 6.18 | 6.06 | 6.07 | 6.07 | -1.14% | 356,440 |
| Apr 28, 2026 | 6.14 | 6.17 | 6.06 | 6.14 | 6.14 | -0.32% | 430,394 |
| Apr 27, 2026 | 6.12 | 6.19 | 6.08 | 6.16 | 6.16 | 0.16% | 490,054 |
| Apr 24, 2026 | 6.15 | 6.21 | 6.08 | 6.15 | 6.15 | 0.49% | 379,194 |
| Apr 23, 2026 | 6.30 | 6.36 | 6.08 | 6.12 | 6.12 | -3.16% | 635,198 |
| Apr 22, 2026 | 6.40 | 6.43 | 6.27 | 6.32 | 6.32 | 0.48% | 679,143 |
| Apr 21, 2026 | 6.49 | 6.50 | 6.28 | 6.29 | 6.29 | -2.02% | 1,067,733 |
| Apr 20, 2026 | 6.35 | 6.49 | 6.23 | 6.42 | 6.42 | 0.31% | 947,196 |
| Apr 17, 2026 | 6.26 | 6.53 | 6.25 | 6.40 | 6.40 | 2.40% | 1,203,396 |
| Apr 16, 2026 | 6.25 | 6.30 | 6.22 | 6.25 | 6.25 | 0.97% | 551,107 |
| Apr 15, 2026 | 6.10 | 6.24 | 6.10 | 6.19 | 6.19 | 1.31% | 762,239 |
| Apr 14, 2026 | 5.97 | 6.17 | 5.97 | 6.11 | 6.11 | 3.21% | 766,891 |
| Apr 13, 2026 | 5.90 | 5.96 | 5.88 | 5.92 | 5.92 | 0.34% | 638,101 |
| Apr 10, 2026 | 5.90 | 5.98 | 5.88 | 5.90 | 5.90 | -0.17% | 525,371 |
| Apr 9, 2026 | 6.26 | 6.26 | 6.07 | 6.17 | 5.91 | -0.96% | 876,116 |
| Apr 8, 2026 | 6.17 | 6.32 | 6.17 | 6.23 | 5.97 | 3.83% | 712,687 |
| Apr 7, 2026 | 5.97 | 6.12 | 5.95 | 6.00 | 5.75 | -0.50% | 509,604 |
| Apr 6, 2026 | 5.94 | 6.06 | 5.94 | 6.03 | 5.78 | 1.69% | 770,709 |
| Apr 2, 2026 | 5.79 | 5.94 | 5.79 | 5.93 | 5.68 | 1.19% | 452,309 |
| Apr 1, 2026 | 5.79 | 5.90 | 5.79 | 5.86 | 5.61 | 1.74% | 677,570 |
| Mar 31, 2026 | 5.71 | 5.78 | 5.69 | 5.76 | 5.52 | 1.05% | 1,794,589 |
| Mar 30, 2026 | 5.75 | 5.79 | 5.69 | 5.70 | 5.46 | -0.70% | 554,969 |
| Mar 27, 2026 | 5.81 | 5.93 | 5.74 | 5.74 | 5.50 | -1.71% | 769,163 |
| Mar 26, 2026 | 5.84 | 5.92 | 5.83 | 5.84 | 5.59 | -1.85% | 1,037,084 |
| Mar 25, 2026 | 5.92 | 5.96 | 5.88 | 5.95 | 5.70 | 1.54% | 651,479 |