Skip to main content

Hello Group Inc ADR (NQ: MOMO )

6.245 +0.005 (+0.08%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.13 33.59 31.78 32.05 7,452,557 -0.68(-2.07%)
Jun 28, 2018 31.67 33.08 31.06 32.73 13,040,231 +1.15(+3.64%)
Jun 27, 2018 33.51 33.53 30.53 31.58 16,452,666 -1.83(-5.47%)
Jun 26, 2018 34.37 35.01 33.27 33.41 14,298,632 -2.09(-5.88%)
Jun 25, 2018 36.50 36.61 34.48 35.49 6,718,919 -1.92(-5.14%)
Jun 22, 2018 37.44 37.72 36.72 37.42 2,952,395 -0.07(-0.20%)
Jun 21, 2018 38.17 38.45 37.02 37.49 3,618,875 -0.76(-1.98%)
Jun 20, 2018 38.03 38.62 37.81 38.25 3,282,150 +0.60(+1.61%)
Jun 19, 2018 37.46 38.14 36.69 37.64 7,837,604 -1.50(-3.84%)
Jun 18, 2018 39.40 39.42 38.53 39.15 4,394,631 -0.35(-0.88%)
Jun 15, 2018 39.68 39.68 39.49 5,659,147 -0.19(-0.48%)
Jun 14, 2018 39.18 39.81 38.88 39.68 4,557,931 +0.46(+1.18%)
Jun 13, 2018 39.05 39.83 38.83 39.22 3,467,394 +0.18(+0.47%)
Jun 12, 2018 39.31 39.32 38.31 39.04 4,657,548 +0.09(+0.23%)
Jun 11, 2018 38.61 39.96 38.31 38.95 6,616,045 +0.63(+1.63%)
Jun 08, 2018 36.17 38.90 36.13 38.32 9,444,984 +1.95(+5.35%)
Jun 07, 2018 36.91 37.30 35.60 36.38 5,040,450 -0.53(-1.44%)
Jun 06, 2018 37.42 36.91 7,418,655 +0.27(+0.72%)
Jun 05, 2018 37.22 37.41 36.36 36.64 5,936,121 -0.42(-1.13%)
Jun 04, 2018 36.86 37.44 35.53 37.06 8,913,335 +0.52(+1.41%)
Jun 01, 2018 34.14 36.77 34.14 36.55 15,826,757 +2.71(+8.01%)
May 31, 2018 32.20 34.06 32.17 33.83 15,145,798 +2.06(+6.47%)
May 30, 2018 33.39 33.49 31.71 31.78 13,364,769 -1.27(-3.86%)
May 29, 2018 31.57 33.47 31.31 33.05 37,224,280 +4.35(+15.17%)
May 25, 2018 28.70 28.70 28.70 0 -0.27(-0.92%)
May 24, 2018 29.41 29.55 28.76 28.96 2,574,956 -0.11(-0.38%)
May 23, 2018 28.85 29.33 28.57 29.07 2,839,102 -0.11(-0.38%)
May 22, 2018 29.48 29.76 28.99 29.19 1,969,979 -0.21(-0.70%)
May 21, 2018 29.78 30.36 28.86 29.39 4,684,262 +0.11(+0.38%)
May 18, 2018 28.35 30.19 28.18 29.28 8,103,208 +1.05(+3.73%)
May 17, 2018 27.76 29.02 27.42 28.23 5,057,894 +0.74(+2.71%)
May 16, 2018 27.53 27.83 27.13 27.48 2,454,380 -0.04(-0.16%)
May 15, 2018 27.52 27.70 26.83 27.53 4,855,336 -0.29(-1.03%)
May 14, 2018 27.98 28.88 27.73 27.81 3,569,439 +0.01(+0.05%)
May 11, 2018 28.40 28.40 27.30 27.80 2,701,310 -0.52(-1.82%)
May 10, 2018 27.85 28.43 27.49 28.32 4,919,520 +0.64(+2.32%)
May 09, 2018 27.92 28.23 27.50 27.67 3,097,525 -0.49(-1.75%)
May 08, 2018 28.03 28.88 27.69 28.17 4,481,500 +0.15(+0.53%)
May 07, 2018 26.14 28.13 25.87 28.02 6,057,904 +1.97(+7.55%)
May 04, 2018 25.59 26.20 25.31 26.05 2,940,176 +0.21(+0.80%)
May 03, 2018 25.84 26.00 25.25 25.85 3,143,691 -0.26(-0.99%)
May 02, 2018 26.26 26.62 25.84 26.11 3,751,881 -0.11(-0.42%)
May 01, 2018 25.71 26.27 25.54 26.22 3,281,389 +0.50(+1.95%)
Apr 30, 2018 26.27 26.34 25.21 25.71 3,747,387 -0.63(-2.38%)
Apr 27, 2018 26.54 26.67 25.88 26.34 2,819,139 +0.02(+0.08%)
Apr 26, 2018 25.62 26.47 25.54 26.32 2,939,111 +1.05(+4.14%)
Apr 25, 2018 25.73 25.79 24.61 25.27 3,938,607 -0.56(-2.17%)
Apr 24, 2018 27.03 27.51 25.49 25.83 5,929,135 -1.12(-4.16%)
Apr 23, 2018 26.86 27.25 26.53 26.95 4,900,555 +0.18(+0.69%)
Apr 20, 2018 26.10 27.04 25.83 26.77 5,023,404 +0.42(+1.59%)
Apr 19, 2018 26.01 26.45 25.71 26.35 3,328,051 +0.23(+0.87%)
Apr 18, 2018 26.11 26.36 25.66 26.12 3,850,391 +0.02(+0.08%)
Apr 17, 2018 25.42 26.20 25.17 26.10 7,802,235 +0.76(+2.99%)
Apr 16, 2018 25.74 25.76 24.82 25.34 4,664,497 -0.21(-0.81%)
Apr 13, 2018 26.27 26.29 24.62 25.55 7,278,556 -0.53(-2.03%)
Apr 12, 2018 27.63 27.63 25.92 26.08 7,771,908 -1.48(-5.37%)
Apr 11, 2018 26.96 27.89 26.96 27.56 3,663,215 +0.33(+1.22%)
Apr 10, 2018 27.74 27.81 26.64 27.23 4,234,985 +0.12(+0.43%)
Apr 09, 2018 26.98 27.70 26.93 27.11 3,629,193 +0.29(+1.07%)
Apr 06, 2018 26.67 27.29 26.27 26.82 2,815,711 -0.49(-1.81%)
Apr 05, 2018 27.63 27.99 27.01 27.31 3,954,949 -0.06(-0.22%)
Apr 04, 2018 26.11 27.41 25.57 27.37 4,268,034 -0.10(-0.38%)
Apr 03, 2018 27.59 28.05 27.08 27.48 3,831,251 +0.46(+1.72%)
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.