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 )

7.390 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 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 (%)
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%)
Dec 02, 2024 6.700 6.805 6.595 6.780 906,840 +0.05(+0.74%)
Nov 29, 2024 6.580 6.875 6.580 6.730 1,596,113 +0.09(+1.36%)
Nov 27, 2024 6.400 6.675 6.400 6.640 841,133 +0.32(+5.06%)
Nov 26, 2024 6.450 6.520 6.320 6.320 441,866 -0.15(-2.32%)
Nov 25, 2024 6.400 6.530 6.390 6.470 810,786 +0.11(+1.73%)
Nov 22, 2024 6.410 6.455 6.320 6.360 785,636 -0.20(-3.05%)
Nov 21, 2024 6.620 6.675 6.450 6.560 1,269,479 -0.12(-1.80%)
Nov 20, 2024 6.700 6.765 6.655 6.680 369,013 +0.00(+0.00%)
Nov 19, 2024 6.820 6.870 6.680 6.680 626,948 -0.16(-2.34%)
Nov 18, 2024 6.740 6.940 6.740 6.840 891,648 +0.12(+1.79%)
Nov 15, 2024 6.680 6.860 6.680 6.720 561,540 +0.00(+0.00%)
Nov 14, 2024 6.630 6.775 6.600 6.720 834,303 +0.02(+0.30%)
Nov 13, 2024 6.840 6.960 6.690 6.700 803,450 -0.13(-1.90%)
Nov 12, 2024 6.850 6.992 6.660 6.830 932,828 -0.02(-0.29%)
Nov 11, 2024 6.920 6.960 6.730 6.850 688,019 -0.09(-1.30%)
Nov 08, 2024 7.100 7.130 6.845 6.940 1,084,200 -0.31(-4.28%)
Nov 07, 2024 7.070 7.470 7.070 7.250 1,052,301 +0.34(+4.92%)
Nov 06, 2024 7.050 7.140 6.875 6.910 1,877,555 -0.38(-5.21%)
Nov 05, 2024 7.300 7.500 7.235 7.290 461,771 +0.10(+1.39%)
Nov 04, 2024 7.100 7.285 7.070 7.190 767,569 +0.09(+1.27%)
Nov 01, 2024 7.110 7.180 7.055 7.100 1,167,334 +0.03(+0.42%)
Oct 31, 2024 7.050 7.110 7.000 7.070 532,690 +0.00(+0.00%)
Oct 30, 2024 7.000 7.130 7.000 7.070 434,259 -0.05(-0.70%)
Oct 29, 2024 7.110 7.190 7.080 7.120 725,321 +0.04(+0.56%)
Oct 28, 2024 6.920 7.195 6.920 7.080 565,683 +0.19(+2.76%)
Oct 25, 2024 6.840 7.030 6.840 6.890 384,282 +0.07(+1.03%)
Oct 24, 2024 6.890 6.910 6.780 6.820 675,657 -0.07(-1.02%)
Oct 23, 2024 7.050 7.120 6.830 6.890 505,082 -0.17(-2.34%)
Oct 22, 2024 6.880 7.180 6.830 7.055 1,223,855 +0.32(+4.83%)
Oct 21, 2024 6.760 6.840 6.674 6.730 523,404 -0.04(-0.59%)
Oct 18, 2024 6.720 6.885 6.685 6.770 1,156,818 +0.26(+3.99%)
Oct 17, 2024 6.790 6.800 6.460 6.510 1,189,372 -0.36(-5.24%)
Oct 16, 2024 6.850 6.910 6.820 6.870 558,214 +0.06(+0.88%)
Oct 15, 2024 7.120 7.125 6.760 6.810 1,110,180 -0.38(-5.29%)
Oct 14, 2024 7.360 7.389 7.180 7.190 774,957 -0.19(-2.57%)
Oct 11, 2024 7.200 7.420 7.195 7.380 692,918 +0.11(+1.51%)
Oct 10, 2024 7.410 7.485 7.250 7.270 818,583 -0.09(-1.22%)
Oct 09, 2024 7.520 7.595 7.355 7.360 1,199,192 -0.31(-4.04%)
Oct 08, 2024 7.200 7.800 7.190 7.670 3,667,953 -0.19(-2.42%)
Oct 07, 2024 7.800 7.950 7.770 7.860 2,148,540 +0.13(+1.68%)
Oct 04, 2024 7.680 7.750 7.615 7.730 2,027,816 +0.14(+1.84%)
Oct 03, 2024 7.540 7.700 7.380 7.590 1,899,304 -0.19(-2.44%)
Oct 02, 2024 8.170 8.190 7.535 7.780 3,573,149 -0.08(-1.02%)
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.