Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
6.28
+0.29 (4.93%)
At close: May 12, 2025, 4:00 PM
6.29
+0.01 (0.24%)
After-hours: May 12, 2025, 7:24 PM EDT
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.10 | 6.28 | 6.10 | 6.28 | 6.28 | 5.02% | 671,751 |
| 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 |
| Apr 15, 2025 | 5.38 | 5.57 | 5.38 | 5.50 | 5.50 | 1.48% | 901,540 |
| Apr 14, 2025 | 5.31 | 5.43 | 5.27 | 5.42 | 5.42 | 2.85% | 1,553,486 |
| Apr 11, 2025 | 5.30 | 5.44 | 5.12 | 5.27 | 5.27 | -4.70% | 1,449,213 |
| Apr 10, 2025 | 5.56 | 5.67 | 5.43 | 5.53 | 5.23 | -0.18% | 1,496,503 |
| Apr 9, 2025 | 5.37 | 5.64 | 5.35 | 5.54 | 5.24 | 2.78% | 2,160,201 |
| Apr 8, 2025 | 5.61 | 5.65 | 5.34 | 5.39 | 5.10 | -2.71% | 2,226,976 |
| Apr 7, 2025 | 5.48 | 5.91 | 5.47 | 5.54 | 5.24 | -5.14% | 1,772,979 |
| Apr 4, 2025 | 5.87 | 5.90 | 5.74 | 5.84 | 5.53 | -4.42% | 1,495,146 |
| Apr 3, 2025 | 6.17 | 6.22 | 6.09 | 6.11 | 5.78 | -2.55% | 675,290 |
| Apr 2, 2025 | 6.31 | 6.31 | 6.22 | 6.27 | 5.93 | - | 609,131 |
| Apr 1, 2025 | 6.35 | 6.38 | 6.26 | 6.27 | 5.93 | -0.63% | 1,373,876 |
| Mar 31, 2025 | 6.28 | 6.37 | 6.15 | 6.31 | 5.97 | -0.16% | 1,069,081 |
| Mar 28, 2025 | 6.52 | 6.52 | 6.30 | 6.32 | 5.98 | -3.95% | 776,204 |
| Mar 27, 2025 | 6.39 | 6.66 | 6.38 | 6.58 | 6.23 | 2.65% | 779,996 |
| Mar 26, 2025 | 6.38 | 6.46 | 6.33 | 6.41 | 6.07 | 0.63% | 1,170,672 |
| Mar 25, 2025 | 6.52 | 6.57 | 6.37 | 6.37 | 6.03 | -3.04% | 1,672,643 |
| Mar 24, 2025 | 6.61 | 6.64 | 6.52 | 6.57 | 6.22 | - | 1,322,419 |
| Mar 21, 2025 | 6.60 | 6.63 | 6.51 | 6.57 | 6.22 | -1.50% | 2,215,858 |
| Mar 20, 2025 | 6.80 | 6.83 | 6.67 | 6.67 | 6.31 | -3.33% | 1,691,670 |
| Mar 19, 2025 | 7.15 | 7.15 | 6.87 | 6.90 | 6.53 | -2.27% | 1,805,019 |
| Mar 18, 2025 | 7.16 | 7.16 | 6.94 | 7.06 | 6.68 | -1.12% | 1,205,299 |
| Mar 17, 2025 | 7.10 | 7.24 | 7.00 | 7.14 | 6.76 | 1.13% | 3,434,995 |
| Mar 14, 2025 | 7.25 | 7.32 | 7.00 | 7.06 | 6.68 | -1.53% | 2,177,916 |
| Mar 13, 2025 | 6.91 | 7.17 | 6.81 | 7.17 | 6.78 | 5.44% | 1,516,978 |
| Mar 12, 2025 | 6.57 | 7.09 | 6.50 | 6.80 | 6.43 | -8.36% | 5,735,708 |
| Mar 11, 2025 | 7.46 | 7.48 | 7.25 | 7.42 | 7.02 | 1.50% | 1,039,269 |
| Mar 10, 2025 | 7.51 | 7.53 | 7.29 | 7.31 | 6.92 | -4.44% | 933,838 |
| Mar 7, 2025 | 7.63 | 7.72 | 7.58 | 7.65 | 7.24 | 0.26% | 688,983 |
| Mar 6, 2025 | 7.67 | 7.75 | 7.58 | 7.63 | 7.22 | 0.53% | 967,294 |
| Mar 5, 2025 | 7.36 | 7.64 | 7.35 | 7.59 | 7.18 | 4.40% | 819,549 |
| Mar 4, 2025 | 7.21 | 7.35 | 7.09 | 7.27 | 6.88 | 1.25% | 851,397 |
| Mar 3, 2025 | 7.34 | 7.43 | 7.16 | 7.18 | 6.79 | -2.58% | 920,852 |