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)

8.575 +0.185 (+2.21%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 18, 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 (%)
Jun 17, 2025 8.440 8.522 8.380 8.390 1,459,843 -0.08(-0.94%)
Jun 16, 2025 8.350 8.510 8.230 8.470 2,037,106 +0.20(+2.42%)
Jun 13, 2025 8.180 8.400 8.160 8.270 1,190,902 -0.07(-0.84%)
Jun 12, 2025 8.200 8.365 8.165 8.340 1,990,693 +0.02(+0.24%)
Jun 11, 2025 8.025 8.430 7.950 8.320 2,906,214 +0.25(+3.10%)
Jun 10, 2025 8.060 8.155 7.940 8.070 2,670,311 +0.01(+0.12%)
Jun 09, 2025 7.790 8.140 7.670 8.060 6,630,558 +0.50(+6.61%)
Jun 06, 2025 7.200 7.570 7.005 7.560 2,466,141 +0.50(+7.08%)
Jun 05, 2025 6.700 7.070 6.500 7.060 2,249,633 +0.81(+12.96%)
Jun 04, 2025 6.150 6.300 6.150 6.250 569,872 +0.11(+1.79%)
Jun 03, 2025 6.140 6.175 6.070 6.140 326,914 +0.03(+0.49%)
Jun 02, 2025 6.060 6.160 6.060 6.110 375,379 +0.04(+0.66%)
May 30, 2025 6.090 6.100 5.985 6.070 994,527 -0.06(-0.98%)
May 29, 2025 6.010 6.140 5.985 6.130 675,565 +0.14(+2.34%)
May 28, 2025 6.040 6.075 5.955 5.990 491,245 -0.07(-1.16%)
May 27, 2025 6.040 6.070 5.915 6.060 1,378,753 -0.02(-0.33%)
May 23, 2025 6.080 6.100 6.035 6.080 449,367 +0.00(+0.00%)
May 22, 2025 6.110 6.160 6.030 6.080 829,977 -0.02(-0.33%)
May 21, 2025 6.160 6.180 6.035 6.100 663,141 -0.05(-0.81%)
May 20, 2025 6.230 6.310 6.140 6.150 484,565 -0.06(-0.97%)
May 19, 2025 6.110 6.215 6.040 6.210 369,449 +0.04(+0.65%)
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%)
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.