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 )

7.910 +0.080 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 8.000 8.300 7.820 7.910 1,421,048 +0.08(+1.02%)
Feb 13, 2025 7.570 7.865 7.490 7.830 1,146,445 +0.18(+2.35%)
Feb 12, 2025 7.630 7.720 7.490 7.650 850,710 +0.10(+1.32%)
Feb 11, 2025 7.490 7.670 7.320 7.550 779,814 -0.05(-0.66%)
Feb 10, 2025 7.570 7.635 7.440 7.600 850,282 +0.18(+2.43%)
Feb 07, 2025 7.430 7.575 7.310 7.420 603,624 +0.05(+0.68%)
Feb 06, 2025 7.170 7.400 7.140 7.370 1,384,748 +0.25(+3.51%)
Feb 05, 2025 7.190 7.240 7.070 7.120 385,419 -0.15(-2.06%)
Feb 04, 2025 7.160 7.350 7.100 7.270 981,921 +0.21(+2.97%)
Feb 03, 2025 6.970 7.280 6.940 7.060 766,065 -0.13(-1.81%)
Jan 31, 2025 7.470 7.470 7.100 7.190 433,277 -0.27(-3.62%)
Jan 30, 2025 7.220 7.570 7.210 7.460 562,199 +0.29(+4.04%)
Jan 29, 2025 7.430 7.500 7.140 7.170 693,725 -0.26(-3.50%)
Jan 28, 2025 7.370 7.430 7.260 7.430 349,252 +0.09(+1.23%)
Jan 27, 2025 7.440 7.470 7.325 7.340 442,858 +0.01(+0.14%)
Jan 24, 2025 7.150 7.365 7.130 7.330 1,003,016 +0.22(+3.09%)
Jan 23, 2025 7.250 7.360 7.040 7.110 756,656 -0.10(-1.39%)
Jan 22, 2025 7.190 7.335 7.170 7.210 762,301 -0.03(-0.41%)
Jan 21, 2025 7.310 7.430 7.220 7.240 594,441 +0.01(+0.14%)
Jan 17, 2025 6.980 7.320 6.980 7.230 765,369 +0.26(+3.73%)
Jan 16, 2025 6.870 7.095 6.870 6.970 979,896 +0.10(+1.46%)
Jan 15, 2025 6.830 6.940 6.780 6.870 1,122,457 +0.09(+1.33%)
Jan 14, 2025 6.810 6.910 6.750 6.780 1,138,546 +0.08(+1.19%)
Jan 13, 2025 6.670 6.860 6.650 6.700 994,393 +0.00(+0.00%)
Jan 10, 2025 6.840 6.840 6.630 6.700 746,527 -0.20(-2.90%)
Jan 08, 2025 6.990 7.090 6.885 6.900 1,131,341 -0.18(-2.54%)
Jan 07, 2025 7.050 7.110 6.980 7.080 630,316 +0.00(+0.00%)
Jan 06, 2025 7.240 7.370 7.060 7.080 984,888 -0.10(-1.39%)
Jan 03, 2025 7.420 7.530 7.075 7.180 900,405 -0.21(-2.84%)
Jan 02, 2025 7.670 7.700 7.370 7.390 875,122 -0.32(-4.15%)
Dec 31, 2024 7.710 0 +0.42(+5.76%)
Dec 30, 2024 7.460 7.535 7.290 7.290 1,151,818 -0.20(-2.67%)
Dec 27, 2024 7.400 7.540 7.400 7.490 1,290,522 +0.05(+0.67%)
Dec 26, 2024 7.390 7.530 7.340 7.440 598,757 +0.05(+0.68%)
Dec 24, 2024 7.420 7.490 7.360 7.390 258,519 +0.00(+0.00%)
Dec 23, 2024 7.350 7.435 7.300 7.390 781,066 +0.04(+0.54%)
Dec 20, 2024 7.290 7.450 7.220 7.350 1,297,849 +0.04(+0.55%)
Dec 19, 2024 7.450 7.470 7.301 7.310 536,744 -0.05(-0.68%)
Dec 18, 2024 7.550 7.565 7.360 7.360 997,483 -0.20(-2.65%)
Dec 17, 2024 7.400 7.720 7.400 7.560 1,126,961 +0.12(+1.61%)
Dec 16, 2024 7.790 7.830 7.435 7.440 812,961 -0.40(-5.10%)
Dec 13, 2024 7.760 7.850 7.690 7.840 1,116,338 +0.05(+0.64%)
Dec 12, 2024 7.700 7.805 7.610 7.790 1,217,737 +0.09(+1.17%)
Dec 11, 2024 7.570 7.798 7.530 7.700 1,785,937 +0.13(+1.72%)
Dec 10, 2024 7.160 7.685 6.860 7.570 2,497,697 +0.18(+2.44%)
Dec 09, 2024 7.310 7.642 7.070 7.390 3,901,645 +0.62(+9.16%)
Dec 06, 2024 6.730 6.817 6.660 6.770 942,299 +0.15(+2.27%)
Dec 05, 2024 6.660 6.780 6.585 6.620 681,768 -0.04(-0.60%)
Dec 04, 2024 6.650 6.695 6.560 6.660 1,124,487 +0.01(+0.15%)
Dec 03, 2024 6.810 6.840 6.640 6.650 1,217,729 -0.13(-1.92%)
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 and Conditions.