Skip to main content

Hello Group Inc ADR (NQ: MOMO )

6.210 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.940 8.370 7.900 8.360 1,459,997 +0.58(+7.46%)
Apr 27, 2023 7.500 7.939 7.410 7.780 1,395,879 +0.19(+2.50%)
Apr 26, 2023 7.654 7.681 7.508 7.590 1,520,934 +0.19(+2.59%)
Apr 25, 2023 7.407 7.435 7.289 7.398 2,057,040 -0.11(-1.46%)
Apr 24, 2023 7.581 7.581 7.403 7.508 1,537,219 -0.15(-1.91%)
Apr 21, 2023 7.754 7.837 7.462 7.654 2,449,777 -0.23(-2.90%)
Apr 20, 2023 8.028 8.138 7.754 7.882 1,142,826 -0.16(-1.93%)
Apr 19, 2023 8.266 8.330 7.983 8.038 2,042,209 -0.40(-4.76%)
Apr 18, 2023 8.449 8.467 8.229 8.439 1,798,514 +0.04(+0.43%)
Apr 17, 2023 8.038 8.439 8.038 8.403 2,774,223 +0.44(+5.50%)
Apr 14, 2023 8.047 8.348 7.946 7.964 2,049,323 +0.37(+4.81%)
Apr 13, 2023 7.563 7.686 7.535 7.599 833,530 +0.19(+2.59%)
Apr 12, 2023 7.764 7.846 7.334 7.407 1,201,802 -0.38(-4.92%)
Apr 11, 2023 7.955 8.019 7.791 7.791 1,258,716 -0.14(-1.73%)
Apr 10, 2023 8.019 8.074 7.873 7.928 1,211,006 -0.13(-1.59%)
Apr 06, 2023 7.928 8.092 7.878 8.056 1,093,435 +0.19(+2.38%)
Apr 05, 2023 8.056 8.056 7.782 7.869 1,137,041 -0.24(-2.93%)
Apr 04, 2023 8.284 8.321 8.001 8.106 1,068,707 -0.24(-2.90%)
Apr 03, 2023 8.312 8.412 8.211 8.348 1,256,442 +0.04(+0.44%)
Mar 31, 2023 8.238 8.503 8.211 8.312 1,981,150 +0.02(+0.22%)
Mar 30, 2023 8.092 8.302 8.006 8.293 1,248,191 +0.28(+3.53%)
Mar 29, 2023 7.946 8.060 7.855 8.010 1,008,032 +0.01(+0.11%)
Mar 28, 2023 7.818 8.047 7.782 8.001 1,574,380 +0.33(+4.29%)
Mar 27, 2023 7.517 7.690 7.476 7.672 1,712,065 +0.06(+0.84%)
Mar 24, 2023 7.681 7.718 7.535 7.608 1,242,262 -0.14(-1.77%)
Mar 23, 2023 7.891 7.891 7.594 7.745 2,033,696 +0.13(+1.68%)
Mar 22, 2023 7.773 7.873 7.599 7.617 1,360,558 -0.16(-2.00%)
Mar 21, 2023 7.791 7.864 7.700 7.773 2,209,147 +0.00(+0.00%)
Mar 20, 2023 7.170 7.809 7.060 7.773 2,830,701 +0.55(+7.59%)
Mar 17, 2023 7.088 7.316 6.850 7.225 1,969,804 +0.18(+2.59%)
Mar 16, 2023 7.088 7.088 6.256 7.042 4,948,965 -0.63(-8.21%)
Mar 15, 2023 7.690 7.837 7.462 7.672 2,560,329 -0.28(-3.56%)
Mar 14, 2023 7.827 7.964 7.818 7.955 956,425 +0.11(+1.40%)
Mar 13, 2023 7.754 7.942 7.617 7.846 1,345,002 +0.08(+1.06%)
Mar 10, 2023 7.563 7.882 7.480 7.764 2,310,383 +0.15(+1.92%)
Mar 09, 2023 7.837 7.864 7.617 7.617 962,924 -0.29(-3.70%)
Mar 08, 2023 7.672 7.919 7.663 7.910 1,127,868 +0.05(+0.70%)
Mar 07, 2023 8.074 8.120 7.837 7.855 1,959,949 -0.32(-3.91%)
Mar 06, 2023 8.449 8.485 8.129 8.175 1,204,296 -0.32(-3.76%)
Mar 03, 2023 8.330 8.558 8.293 8.494 1,031,740 +0.13(+1.53%)
Mar 02, 2023 8.138 8.458 8.096 8.366 1,366,257 +0.14(+1.66%)
Mar 01, 2023 8.421 8.586 8.211 8.229 1,312,282 +0.18(+2.27%)
Feb 28, 2023 8.092 8.131 7.946 8.047 1,942,497 -0.12(-1.45%)
Feb 27, 2023 8.293 8.321 8.133 8.165 1,202,535 +0.02(+0.22%)
Feb 24, 2023 8.156 8.175 8.038 8.147 1,233,048 -0.18(-2.19%)
Feb 23, 2023 8.403 8.558 8.266 8.330 951,444 -0.06(-0.76%)
Feb 22, 2023 8.403 8.531 8.325 8.394 1,034,695 -0.08(-0.97%)
Feb 21, 2023 8.485 8.604 8.412 8.476 1,328,577 -0.19(-2.21%)
Feb 17, 2023 8.805 8.850 8.634 8.668 1,118,503 -0.37(-4.04%)
Feb 16, 2023 9.225 9.389 8.997 9.033 1,321,779 -0.51(-5.36%)
Feb 15, 2023 9.298 9.554 9.289 9.545 962,370 +0.16(+1.75%)
Feb 14, 2023 9.316 9.609 9.261 9.380 1,487,920 -0.16(-1.63%)
Feb 13, 2023 9.088 9.645 9.088 9.535 1,859,544 +0.47(+5.24%)
Feb 10, 2023 9.252 9.385 9.024 9.060 1,267,434 -0.46(-4.80%)
Feb 09, 2023 9.855 9.954 9.458 9.517 1,165,742 -0.01(-0.10%)
Feb 08, 2023 9.773 9.910 9.490 9.526 813,764 -0.32(-3.25%)
Feb 07, 2023 9.545 9.892 9.545 9.846 1,244,763 +0.43(+4.56%)
Feb 06, 2023 9.225 9.682 8.942 9.417 3,712,491 -0.13(-1.34%)
Feb 03, 2023 9.819 10.13 9.490 9.545 1,279,774 -0.57(-5.60%)
Feb 02, 2023 10.27 10.43 9.969 10.11 1,645,491 -0.15(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.