Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hello Group Inc. - American Depositary Shares (NQ:MOMO)

6.160 -0.010 (-0.16%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 6.210 6.270 6.100 6.170 420,805 -0.03(-0.48%)
May 15, 2025 6.350 6.350 6.195 6.200 957,071 -0.20(-3.13%)
May 14, 2025 6.440 6.490 6.365 6.400 621,820 +0.00(+0.00%)
May 13, 2025 6.190 6.400 6.190 6.400 854,859 +0.12(+1.91%)
May 12, 2025 6.100 6.280 6.100 6.280 673,352 +0.30(+5.02%)
May 09, 2025 6.020 6.120 5.980 5.980 715,682 -0.04(-0.66%)
May 08, 2025 6.010 6.050 5.885 6.020 704,097 +0.08(+1.35%)
May 07, 2025 5.940 6.100 5.910 5.940 775,580 -0.16(-2.62%)
May 06, 2025 5.910 6.145 5.910 6.100 1,249,849 +0.22(+3.74%)
May 05, 2025 5.890 5.900 5.820 5.880 2,185,205 -0.01(-0.17%)
May 02, 2025 5.930 5.960 5.850 5.890 454,533 +0.10(+1.73%)
May 01, 2025 5.720 5.800 5.700 5.790 411,011 +0.08(+1.40%)
Apr 30, 2025 5.730 5.730 5.660 5.710 432,657 -0.03(-0.52%)
Apr 29, 2025 5.740 5.750 5.680 5.740 794,127 +0.08(+1.41%)
Apr 28, 2025 5.680 5.690 5.560 5.660 616,389 -0.02(-0.35%)
Apr 25, 2025 5.730 5.770 5.620 5.680 772,399 -0.04(-0.70%)
Apr 24, 2025 5.650 5.720 5.570 5.720 849,213 +0.07(+1.24%)
Apr 23, 2025 5.650 5.720 5.585 5.650 688,939 +0.08(+1.44%)
Apr 22, 2025 5.520 5.620 5.520 5.570 819,912 +0.09(+1.64%)
Apr 21, 2025 5.500 5.540 5.415 5.480 584,108 -0.02(-0.36%)
Apr 17, 2025 5.380 5.550 5.310 5.500 1,496,158 +0.21(+3.97%)
Apr 16, 2025 5.500 5.500 5.245 5.290 2,434,337 -0.21(-3.82%)
Apr 15, 2025 5.380 5.570 5.380 5.500 901,540 +0.08(+1.48%)
Apr 14, 2025 5.310 5.430 5.265 5.420 1,553,486 +0.15(+2.85%)
Apr 11, 2025 5.300 5.435 5.120 5.270 1,449,213 +0.04(+0.76%)
Apr 10, 2025 5.258 5.364 5.135 5.230 1,581,921 -0.01(-0.18%)
Apr 09, 2025 5.079 5.334 5.055 5.239 2,284,113 +0.14(+2.78%)
Apr 08, 2025 5.306 5.343 5.046 5.098 2,354,707 -0.14(-2.71%)
Apr 07, 2025 5.183 5.552 5.173 5.239 1,874,677 -0.28(-5.14%)
Apr 04, 2025 5.552 5.580 5.424 5.523 1,580,909 -0.26(-4.42%)
Apr 03, 2025 5.826 5.883 5.760 5.779 713,549 -0.15(-2.55%)
Apr 02, 2025 5.968 5.968 5.883 5.930 643,622 +0.00(+0.00%)
Apr 01, 2025 6.006 6.029 5.920 5.930 1,452,683 -0.04(-0.63%)
Mar 31, 2025 5.939 6.024 5.816 5.968 1,130,404 -0.01(-0.16%)
Mar 28, 2025 6.166 6.166 5.954 5.977 820,728 -0.25(-3.95%)
Mar 27, 2025 6.043 6.298 6.034 6.223 824,737 +0.16(+2.65%)
Mar 26, 2025 6.034 6.110 5.982 6.062 1,237,823 +0.04(+0.63%)
Mar 25, 2025 6.166 6.214 6.024 6.024 1,768,588 -0.19(-3.04%)
Mar 24, 2025 6.251 6.275 6.166 6.214 1,397,218 +0.00(+0.00%)
Mar 21, 2025 6.242 6.270 6.158 6.214 2,342,962 -0.09(-1.50%)
Mar 20, 2025 6.431 6.459 6.303 6.308 1,788,706 -0.22(-3.33%)
Mar 19, 2025 6.762 6.762 6.497 6.526 1,908,541 -0.15(-2.27%)
Mar 18, 2025 6.772 6.772 6.564 6.677 1,274,288 -0.08(-1.12%)
Mar 17, 2025 6.715 6.847 6.620 6.753 3,632,031 +0.08(+1.13%)
Mar 14, 2025 6.857 6.923 6.620 6.677 2,302,844 -0.10(-1.53%)
Mar 13, 2025 6.535 6.781 6.441 6.781 1,603,993 +0.35(+5.44%)
Mar 12, 2025 6.214 6.705 6.147 6.431 6,064,285 -0.59(-8.36%)
Mar 11, 2025 7.055 7.074 6.857 7.017 1,098,877 +0.10(+1.50%)
Mar 10, 2025 7.103 7.122 6.890 6.913 988,260 -0.32(-4.44%)
Mar 07, 2025 7.216 7.301 7.169 7.235 728,504 +0.02(+0.26%)
Mar 06, 2025 7.254 7.326 7.169 7.216 1,022,779 +0.04(+0.53%)
Mar 05, 2025 6.961 7.221 6.954 7.178 866,557 +0.30(+4.40%)
Mar 04, 2025 6.819 6.950 6.708 6.876 898,859 +0.09(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.