Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
6.12
-0.17 (-2.78%)
May 14, 2026, 11:32 AM EDT - Market open
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.22 | 6.25 | 6.02 | 6.10 | - | -3.10% | 231,492 |
| May 13, 2026 | 6.04 | 6.31 | 6.04 | 6.29 | 6.29 | 2.95% | 517,192 |
| May 12, 2026 | 6.20 | 6.20 | 6.06 | 6.11 | 6.11 | -1.93% | 282,686 |
| May 11, 2026 | 6.23 | 6.31 | 6.17 | 6.23 | 6.23 | - | 391,907 |
| May 8, 2026 | 6.35 | 6.40 | 6.19 | 6.23 | 6.23 | -1.74% | 371,787 |
| May 7, 2026 | 6.41 | 6.43 | 6.33 | 6.34 | 6.34 | -1.55% | 322,761 |
| May 6, 2026 | 6.34 | 6.49 | 6.33 | 6.44 | 6.44 | 2.71% | 620,527 |
| May 5, 2026 | 6.21 | 6.31 | 6.19 | 6.27 | 6.27 | 0.64% | 376,683 |
| May 4, 2026 | 6.18 | 6.29 | 6.18 | 6.23 | 6.23 | 0.32% | 412,296 |
| May 1, 2026 | 6.17 | 6.26 | 6.12 | 6.21 | 6.21 | -0.48% | 462,949 |
| Apr 30, 2026 | 6.07 | 6.24 | 6.06 | 6.24 | 6.24 | 2.80% | 464,284 |
| Apr 29, 2026 | 6.13 | 6.18 | 6.06 | 6.07 | 6.07 | -1.14% | 356,139 |
| Apr 28, 2026 | 6.14 | 6.17 | 6.06 | 6.14 | 6.14 | -0.32% | 227,260 |
| Apr 27, 2026 | 6.12 | 6.19 | 6.08 | 6.16 | 6.16 | 0.16% | 488,909 |
| Apr 24, 2026 | 6.15 | 6.21 | 6.08 | 6.15 | 6.15 | 0.49% | 378,894 |
| Apr 23, 2026 | 6.30 | 6.36 | 6.08 | 6.12 | 6.12 | -3.16% | 634,903 |
| Apr 22, 2026 | 6.40 | 6.43 | 6.27 | 6.32 | 6.32 | 0.48% | 678,926 |
| Apr 21, 2026 | 6.49 | 6.50 | 6.28 | 6.29 | 6.29 | -2.02% | 967,480 |
| Apr 20, 2026 | 6.35 | 6.49 | 6.23 | 6.42 | 6.42 | 0.31% | 715,393 |
| Apr 17, 2026 | 6.26 | 6.53 | 6.25 | 6.40 | 6.40 | 2.40% | 1,203,392 |
| Apr 16, 2026 | 6.25 | 6.30 | 6.22 | 6.25 | 6.25 | 0.97% | 550,979 |
| Apr 15, 2026 | 6.10 | 6.24 | 6.10 | 6.19 | 6.19 | 1.31% | 761,926 |
| Apr 14, 2026 | 5.97 | 6.17 | 5.97 | 6.11 | 6.11 | 3.21% | 765,187 |
| 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 | -4.38% | 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 |
| Mar 24, 2026 | 5.94 | 6.02 | 5.85 | 5.86 | 5.61 | -2.33% | 1,074,316 |
| Mar 23, 2026 | 5.91 | 6.01 | 5.86 | 6.00 | 5.75 | 1.87% | 833,647 |
| Mar 20, 2026 | 6.10 | 6.15 | 5.84 | 5.89 | 5.64 | -4.69% | 1,294,890 |
| Mar 19, 2026 | 6.14 | 6.23 | 5.95 | 6.18 | 5.92 | -0.96% | 1,293,238 |
| Mar 18, 2026 | 6.25 | 6.55 | 6.19 | 6.24 | 5.98 | 4.00% | 1,295,649 |
| Mar 17, 2026 | 6.05 | 6.05 | 5.97 | 6.00 | 5.75 | -0.50% | 554,535 |
| Mar 16, 2026 | 6.03 | 6.07 | 5.96 | 6.03 | 5.78 | 0.67% | 940,786 |
| Mar 13, 2026 | 6.04 | 6.09 | 5.96 | 5.99 | 5.74 | -0.17% | 655,337 |
| Mar 12, 2026 | 6.05 | 6.09 | 5.99 | 6.00 | 5.75 | -1.48% | 578,715 |
| Mar 11, 2026 | 6.31 | 6.31 | 6.06 | 6.09 | 5.83 | -3.79% | 512,452 |
| Mar 10, 2026 | 6.22 | 6.37 | 6.20 | 6.33 | 6.06 | 2.10% | 503,178 |
| Mar 9, 2026 | 6.15 | 6.21 | 6.04 | 6.20 | 5.94 | 0.65% | 682,323 |
| Mar 6, 2026 | 6.20 | 6.27 | 6.10 | 6.16 | 5.90 | -0.32% | 410,414 |
| Mar 5, 2026 | 6.18 | 6.21 | 6.06 | 6.18 | 5.92 | - | 911,014 |