Hello Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	5.49	5.60	5.49	5.51	5.51	-0.72%	742,431
Jun 23, 2026	5.42	5.61	5.40	5.55	5.55	0.54%	925,486
Jun 22, 2026	5.40	5.55	5.39	5.52	5.52	1.47%	702,300
Jun 18, 2026	5.59	5.59	5.40	5.44	5.44	-2.68%	3,347,239
Jun 17, 2026	5.72	5.72	5.57	5.59	5.59	-2.44%	681,979
Jun 16, 2026	5.78	5.79	5.68	5.73	5.73	-1.04%	691,407
Jun 15, 2026	5.73	5.82	5.73	5.79	5.79	1.94%	684,441
Jun 12, 2026	5.56	5.70	5.56	5.68	5.68	3.09%	872,349
Jun 11, 2026	5.48	5.51	5.38	5.51	5.51	0.55%	1,098,530
Jun 10, 2026	5.46	5.55	5.41	5.48	5.48	-0.18%	824,804
Jun 9, 2026	5.62	5.63	5.47	5.49	5.49	-1.44%	1,378,869
Jun 8, 2026	5.62	5.68	5.56	5.57	5.57	-0.71%	1,103,988
Jun 5, 2026	5.71	5.73	5.57	5.61	5.61	-1.75%	710,290
Jun 4, 2026	5.79	5.82	5.67	5.71	5.71	-0.87%	907,751
Jun 3, 2026	5.77	6.00	5.74	5.76	5.76	-	1,049,499
Jun 2, 2026	6.40	6.50	5.74	5.76	5.76	-6.04%	1,525,365
Jun 1, 2026	5.99	6.19	5.96	6.13	6.13	2.85%	919,437
May 29, 2026	5.97	5.99	5.91	5.96	5.96	-0.17%	1,018,317
May 28, 2026	6.00	6.03	5.92	5.97	5.97	-1.16%	430,673
May 27, 2026	5.91	6.06	5.91	6.04	6.04	1.51%	545,382
May 26, 2026	5.92	6.01	5.91	5.95	5.95	0.85%	363,363
May 22, 2026	5.79	5.97	5.78	5.90	5.90	-1.99%	535,037
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%	489,410
May 19, 2026	6.10	6.13	6.03	6.07	6.07	-0.82%	444,727
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