Skip to main content

Hello Group Inc ADR (NQ: MOMO )

6.240 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.990 6.250 5.920 6.240 2,147,172 +0.12(+1.96%)
Mar 26, 2024 5.920 6.190 5.840 6.120 3,443,527 +0.21(+3.55%)
Mar 25, 2024 5.750 5.910 5.700 5.910 1,675,654 +0.22(+3.87%)
Mar 22, 2024 5.800 5.820 5.690 5.690 1,664,326 -0.22(-3.72%)
Mar 21, 2024 6.010 6.030 5.840 5.910 2,264,852 -0.13(-2.15%)
Mar 20, 2024 6.000 6.040 5.830 6.040 2,419,797 +0.11(+1.85%)
Mar 19, 2024 5.800 6.010 5.600 5.930 5,163,030 +0.08(+1.37%)
Mar 18, 2024 5.950 5.960 5.695 5.850 3,916,205 -0.12(-2.01%)
Mar 15, 2024 6.050 6.160 5.940 5.970 5,628,887 +0.01(+0.17%)
Mar 14, 2024 5.900 6.255 5.590 5.960 13,975,077 -1.71(-22.29%)
Mar 13, 2024 7.430 7.745 7.370 7.670 2,830,476 +0.22(+2.95%)
Mar 12, 2024 7.220 7.580 7.200 7.450 2,628,017 +0.39(+5.52%)
Mar 11, 2024 6.980 7.139 6.900 7.060 1,612,213 +0.23(+3.37%)
Mar 08, 2024 6.900 6.960 6.710 6.830 990,689 -0.01(-0.15%)
Mar 07, 2024 6.780 6.890 6.750 6.840 1,031,214 -0.02(-0.29%)
Mar 06, 2024 6.750 6.920 6.750 6.860 1,237,012 +0.18(+2.69%)
Mar 05, 2024 6.510 6.835 6.500 6.680 1,961,451 +0.05(+0.75%)
Mar 04, 2024 6.860 6.870 6.580 6.630 1,204,839 -0.22(-3.21%)
Mar 01, 2024 6.690 6.880 6.680 6.850 1,241,481 +0.26(+3.95%)
Feb 29, 2024 6.770 6.835 6.590 6.590 1,705,079 -0.14(-2.08%)
Feb 28, 2024 6.790 6.790 6.640 6.730 1,705,542 -0.16(-2.39%)
Feb 27, 2024 6.830 6.910 6.710 6.895 2,304,587 +0.13(+2.00%)
Feb 26, 2024 6.660 6.860 6.640 6.760 2,388,253 +0.12(+1.81%)
Feb 23, 2024 6.540 6.730 6.501 6.640 3,071,129 +0.14(+2.15%)
Feb 22, 2024 6.440 6.610 6.330 6.500 1,519,448 +0.04(+0.62%)
Feb 21, 2024 6.360 6.530 6.320 6.460 981,731 +0.14(+2.22%)
Feb 20, 2024 6.280 6.390 6.145 6.320 1,839,753 +0.04(+0.64%)
Feb 16, 2024 6.260 6.335 6.225 6.280 2,016,705 +0.05(+0.80%)
Feb 15, 2024 6.060 6.360 6.041 6.230 1,393,301 +0.15(+2.47%)
Feb 14, 2024 6.170 6.170 6.050 6.080 1,218,771 +0.00(+0.00%)
Feb 13, 2024 6.220 6.310 6.035 6.080 1,229,074 -0.25(-3.95%)
Feb 12, 2024 6.190 6.350 6.150 6.330 1,927,157 +0.21(+3.43%)
Feb 09, 2024 6.160 6.190 6.060 6.120 767,233 +0.00(+0.00%)
Feb 08, 2024 6.170 6.220 5.970 6.120 1,814,097 -0.07(-1.13%)
Feb 07, 2024 6.160 6.290 6.090 6.190 2,492,350 +0.02(+0.32%)
Feb 06, 2024 6.040 6.260 5.970 6.170 5,696,545 +0.33(+5.65%)
Feb 05, 2024 5.760 5.860 5.750 5.840 1,275,353 +0.09(+1.57%)
Feb 02, 2024 5.850 5.900 5.745 5.750 1,846,323 -0.11(-1.88%)
Feb 01, 2024 5.910 5.970 5.850 5.860 1,206,884 -0.01(-0.17%)
Jan 31, 2024 5.800 6.030 5.790 5.870 2,361,354 +0.03(+0.51%)
Jan 30, 2024 5.870 5.910 5.810 5.840 1,244,700 -0.09(-1.52%)
Jan 29, 2024 6.060 6.100 5.912 5.930 1,294,903 -0.12(-1.98%)
Jan 26, 2024 5.920 6.080 5.895 6.050 2,146,562 +0.13(+2.20%)
Jan 25, 2024 6.080 6.080 5.880 5.920 1,439,453 -0.09(-1.50%)
Jan 24, 2024 6.140 6.180 5.970 6.010 3,124,833 -0.08(-1.31%)
Jan 23, 2024 6.060 6.170 5.980 6.090 2,876,313 +0.11(+1.84%)
Jan 22, 2024 5.920 6.015 5.820 5.980 1,710,497 -0.10(-1.64%)
Jan 19, 2024 6.020 6.160 6.010 6.080 1,235,547 -0.03(-0.49%)
Jan 18, 2024 6.350 6.366 6.060 6.110 4,606,171 -0.29(-4.53%)
Jan 17, 2024 6.310 6.420 6.230 6.400 1,266,182 -0.12(-1.84%)
Jan 16, 2024 6.420 6.630 6.410 6.520 1,415,938 +0.01(+0.15%)
Jan 12, 2024 6.600 6.650 6.450 6.510 1,077,842 -0.12(-1.81%)
Jan 11, 2024 6.650 6.680 6.530 6.630 812,799 +0.07(+1.07%)
Jan 10, 2024 6.640 6.695 6.480 6.560 997,157 -0.10(-1.50%)
Jan 09, 2024 6.600 6.770 6.550 6.660 1,561,335 +0.05(+0.76%)
Jan 08, 2024 6.570 6.675 6.510 6.610 1,199,750 +0.01(+0.15%)
Jan 05, 2024 6.640 6.675 6.560 6.600 908,919 -0.08(-1.20%)
Jan 04, 2024 6.700 6.750 6.660 6.680 944,529 -0.10(-1.47%)
Jan 03, 2024 6.700 6.870 6.665 6.780 872,585 +0.05(+0.74%)
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.