Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
8.54
-0.21 (-2.40%)
At close: Jun 27, 2025, 4:00 PM
8.54
0.00 (0.01%)
After-hours: Jun 27, 2025, 5:55 PM EDT
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.71 | 8.80 | 8.47 | 8.54 | 8.54 | -2.40% | 1,477,870 |
| Jun 26, 2025 | 8.61 | 8.83 | 8.54 | 8.75 | 8.75 | 2.70% | 1,569,251 |
| Jun 25, 2025 | 8.63 | 8.70 | 8.50 | 8.52 | 8.52 | -1.27% | 1,208,114 |
| Jun 24, 2025 | 8.40 | 8.73 | 8.40 | 8.63 | 8.63 | 2.74% | 1,535,717 |
| Jun 23, 2025 | 8.31 | 8.46 | 8.25 | 8.40 | 8.40 | 1.45% | 1,177,415 |
| Jun 20, 2025 | 8.60 | 8.62 | 8.24 | 8.28 | 8.28 | -3.61% | 3,195,277 |
| Jun 18, 2025 | 8.33 | 8.66 | 8.32 | 8.59 | 8.59 | 2.38% | 1,844,017 |
| Jun 17, 2025 | 8.44 | 8.52 | 8.38 | 8.39 | 8.39 | -0.94% | 1,459,873 |
| Jun 16, 2025 | 8.35 | 8.51 | 8.23 | 8.47 | 8.47 | 2.42% | 2,037,702 |
| Jun 13, 2025 | 8.18 | 8.40 | 8.16 | 8.27 | 8.27 | -0.84% | 1,190,902 |
| Jun 12, 2025 | 8.20 | 8.37 | 8.17 | 8.34 | 8.34 | 0.24% | 1,991,292 |
| Jun 11, 2025 | 8.03 | 8.43 | 7.95 | 8.32 | 8.32 | 3.10% | 2,909,214 |
| Jun 10, 2025 | 8.06 | 8.16 | 7.94 | 8.07 | 8.07 | 0.12% | 2,672,736 |
| Jun 9, 2025 | 7.79 | 8.14 | 7.67 | 8.06 | 8.06 | 6.61% | 6,630,562 |
| Jun 6, 2025 | 7.20 | 7.57 | 7.01 | 7.56 | 7.56 | 7.08% | 2,466,138 |
| Jun 5, 2025 | 6.70 | 7.07 | 6.50 | 7.06 | 7.06 | 12.96% | 2,253,836 |
| Jun 4, 2025 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | 1.79% | 591,381 |
| Jun 3, 2025 | 6.14 | 6.18 | 6.07 | 6.14 | 6.14 | 0.49% | 326,914 |
| Jun 2, 2025 | 6.06 | 6.16 | 6.06 | 6.11 | 6.11 | 0.66% | 375,379 |
| May 30, 2025 | 6.09 | 6.10 | 5.99 | 6.07 | 6.07 | -0.98% | 994,527 |
| May 29, 2025 | 6.01 | 6.14 | 5.99 | 6.13 | 6.13 | 2.34% | 675,565 |
| May 28, 2025 | 6.04 | 6.08 | 5.96 | 5.99 | 5.99 | -1.16% | 500,087 |
| May 27, 2025 | 6.04 | 6.07 | 5.92 | 6.06 | 6.06 | -0.33% | 1,378,761 |
| May 23, 2025 | 6.08 | 6.10 | 6.04 | 6.08 | 6.08 | - | 449,367 |
| May 22, 2025 | 6.11 | 6.16 | 6.03 | 6.08 | 6.08 | -0.33% | 829,977 |
| May 21, 2025 | 6.16 | 6.18 | 6.04 | 6.10 | 6.10 | -0.81% | 663,141 |
| May 20, 2025 | 6.23 | 6.31 | 6.14 | 6.15 | 6.15 | -0.97% | 485,165 |
| May 19, 2025 | 6.11 | 6.22 | 6.04 | 6.21 | 6.21 | 0.65% | 369,918 |
| May 16, 2025 | 6.21 | 6.27 | 6.10 | 6.17 | 6.17 | -0.48% | 420,805 |
| May 15, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -3.13% | 957,071 |
| May 14, 2025 | 6.44 | 6.49 | 6.37 | 6.40 | 6.40 | - | 621,820 |
| May 13, 2025 | 6.19 | 6.40 | 6.19 | 6.40 | 6.40 | 1.91% | 854,859 |
| May 12, 2025 | 6.10 | 6.28 | 6.10 | 6.28 | 6.28 | 5.02% | 673,361 |
| May 9, 2025 | 6.02 | 6.12 | 5.98 | 5.98 | 5.98 | -0.66% | 715,682 |
| May 8, 2025 | 6.01 | 6.05 | 5.89 | 6.02 | 6.02 | 1.35% | 704,125 |
| May 7, 2025 | 5.94 | 6.10 | 5.91 | 5.94 | 5.94 | -2.62% | 775,780 |
| May 6, 2025 | 5.91 | 6.15 | 5.91 | 6.10 | 6.10 | 3.74% | 1,248,049 |
| May 5, 2025 | 5.89 | 5.90 | 5.82 | 5.88 | 5.88 | -0.17% | 2,185,205 |
| May 2, 2025 | 5.93 | 5.96 | 5.85 | 5.89 | 5.89 | 1.73% | 454,533 |
| May 1, 2025 | 5.72 | 5.80 | 5.70 | 5.79 | 5.79 | 1.40% | 411,139 |
| Apr 30, 2025 | 5.73 | 5.73 | 5.66 | 5.71 | 5.71 | -0.52% | 432,657 |
| Apr 29, 2025 | 5.74 | 5.75 | 5.68 | 5.74 | 5.74 | 1.41% | 794,127 |
| Apr 28, 2025 | 5.68 | 5.69 | 5.56 | 5.66 | 5.66 | -0.35% | 616,389 |
| Apr 25, 2025 | 5.73 | 5.77 | 5.62 | 5.68 | 5.68 | -0.70% | 772,399 |
| Apr 24, 2025 | 5.65 | 5.72 | 5.57 | 5.72 | 5.72 | 1.24% | 849,213 |
| Apr 23, 2025 | 5.65 | 5.72 | 5.59 | 5.65 | 5.65 | 1.44% | 688,939 |
| Apr 22, 2025 | 5.52 | 5.62 | 5.52 | 5.57 | 5.57 | 1.64% | 819,982 |
| Apr 21, 2025 | 5.50 | 5.54 | 5.42 | 5.48 | 5.48 | -0.36% | 584,108 |
| Apr 17, 2025 | 5.38 | 5.55 | 5.31 | 5.50 | 5.50 | 3.97% | 1,496,158 |
| Apr 16, 2025 | 5.50 | 5.50 | 5.25 | 5.29 | 5.29 | -3.82% | 2,434,338 |