ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hello Group Inc. - American Depositary Shares (NQ:MOMO)

6.135 -0.005 (-0.08%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 6.140 6.165 6.060 6.140 430,394 -0.02(-0.32%)
Apr 27, 2026 6.120 6.185 6.080 6.160 489,946 +0.01(+0.16%)
Apr 24, 2026 6.150 6.205 6.080 6.150 379,194 +0.03(+0.49%)
Apr 23, 2026 6.300 6.360 6.080 6.120 635,198 -0.20(-3.16%)
Apr 22, 2026 6.400 6.430 6.270 6.320 679,118 +0.03(+0.48%)
Apr 21, 2026 6.490 6.500 6.275 6.290 1,067,723 -0.13(-2.02%)
Apr 20, 2026 6.340 6.490 6.230 6.420 947,205 +0.02(+0.31%)
Apr 17, 2026 6.260 6.530 6.250 6.400 1,203,397 +0.15(+2.40%)
Apr 16, 2026 6.250 6.300 6.220 6.250 551,108 +0.06(+0.97%)
Apr 15, 2026 6.100 6.235 6.100 6.190 762,103 +0.08(+1.31%)
Apr 14, 2026 5.970 6.165 5.970 6.110 766,618 +0.19(+3.21%)
Apr 13, 2026 5.900 5.960 5.875 5.920 638,102 +0.02(+0.34%)
Apr 10, 2026 5.900 5.980 5.875 5.900 525,372 -0.27(-4.38%)
Apr 09, 2026 6.260 6.260 6.065 6.170 876,106 -0.06(-0.96%)
Apr 08, 2026 6.170 6.320 6.170 6.230 712,687 +0.23(+3.83%)
Apr 07, 2026 5.970 6.120 5.950 6.000 509,493 -0.03(-0.50%)
Apr 06, 2026 5.940 6.060 5.940 6.030 770,709 +0.10(+1.69%)
Apr 02, 2026 5.790 5.940 5.785 5.930 452,310 +0.07(+1.19%)
Apr 01, 2026 5.790 5.895 5.790 5.860 677,571 +0.10(+1.74%)
Mar 31, 2026 5.710 5.775 5.685 5.760 1,794,589 +0.06(+1.05%)
Mar 30, 2026 5.750 5.790 5.690 5.700 554,970 -0.04(-0.70%)
Mar 27, 2026 5.810 5.930 5.740 5.740 769,164 -0.10(-1.71%)
Mar 26, 2026 5.840 5.920 5.830 5.840 1,037,085 -0.11(-1.85%)
Mar 25, 2026 5.920 5.960 5.880 5.950 651,480 +0.09(+1.54%)
Mar 24, 2026 5.940 6.020 5.845 5.860 1,074,297 -0.14(-2.33%)
Mar 23, 2026 5.910 6.010 5.860 6.000 833,647 +0.11(+1.87%)
Mar 20, 2026 6.100 6.150 5.840 5.890 1,294,890 -0.29(-4.69%)
Mar 19, 2026 6.140 6.230 5.950 6.180 1,293,238 -0.06(-0.96%)
Mar 18, 2026 6.240 6.550 6.190 6.240 1,295,647 +0.24(+4.00%)
Mar 17, 2026 6.050 6.050 5.970 6.000 554,505 -0.03(-0.50%)
Mar 16, 2026 6.030 6.065 5.960 6.030 940,787 +0.04(+0.67%)
Mar 13, 2026 6.035 6.085 5.955 5.990 655,337 -0.01(-0.17%)
Mar 12, 2026 6.050 6.090 5.985 6.000 578,715 -0.09(-1.48%)
Mar 11, 2026 6.310 6.310 6.060 6.090 510,801 -0.24(-3.79%)
Mar 10, 2026 6.220 6.370 6.200 6.330 503,179 +0.13(+2.10%)
Mar 09, 2026 6.150 6.205 6.040 6.200 682,324 +0.04(+0.65%)
Mar 06, 2026 6.200 6.270 6.100 6.160 410,414 -0.02(-0.32%)
Mar 05, 2026 6.180 6.210 6.060 6.180 911,012 +0.00(+0.00%)
Mar 04, 2026 6.240 6.300 6.150 6.180 787,088 -0.07(-1.12%)
Mar 03, 2026 6.390 6.420 6.140 6.250 1,315,635 -0.25(-3.85%)
Mar 02, 2026 6.400 6.520 6.380 6.500 656,137 +0.03(+0.46%)
Feb 27, 2026 6.500 6.520 6.420 6.470 1,205,390 -0.05(-0.77%)
Feb 26, 2026 6.580 6.690 6.450 6.520 991,684 -0.10(-1.51%)
Feb 25, 2026 6.660 6.695 6.580 6.620 264,169 -0.03(-0.45%)
Feb 24, 2026 6.670 6.680 6.600 6.650 348,561 -0.02(-0.30%)
Feb 23, 2026 6.798 6.800 6.635 6.670 637,308 +0.00(+0.00%)
Feb 20, 2026 6.380 6.700 6.380 6.670 552,082 +0.23(+3.57%)
Feb 19, 2026 6.390 6.470 6.333 6.440 566,416 +0.03(+0.47%)
Feb 18, 2026 6.510 6.547 6.400 6.410 350,576 -0.10(-1.54%)
Feb 17, 2026 6.450 6.550 6.400 6.510 636,423 +0.03(+0.46%)
Feb 13, 2026 6.460 6.565 6.450 6.480 756,640 -0.05(-0.77%)
Feb 12, 2026 6.490 6.555 6.445 6.530 954,585 +0.04(+0.62%)
Feb 11, 2026 6.590 6.590 6.460 6.490 875,097 -0.11(-1.67%)
Feb 10, 2026 6.700 6.730 6.590 6.600 468,354 -0.12(-1.79%)
Feb 09, 2026 6.570 6.725 6.560 6.720 447,537 +0.16(+2.44%)
Feb 06, 2026 6.450 6.580 6.430 6.560 867,867 +0.12(+1.86%)
Feb 05, 2026 6.410 6.505 6.370 6.440 1,508,219 +0.04(+0.63%)
Feb 04, 2026 6.510 6.550 6.380 6.400 2,027,089 -0.09(-1.39%)
Feb 03, 2026 6.630 6.655 6.430 6.490 729,713 -0.17(-2.55%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.