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)

6.710 +0.090 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2026 6.600 6.725 6.550 6.710 723,971 +0.09(+1.36%)
Jan 07, 2026 6.730 6.730 6.605 6.620 678,777 -0.16(-2.36%)
Jan 06, 2026 6.870 6.930 6.745 6.780 554,873 -0.09(-1.31%)
Jan 05, 2026 6.820 6.950 6.735 6.870 640,555 +0.08(+1.18%)
Jan 02, 2026 6.670 6.895 6.635 6.790 1,243,362 +0.24(+3.66%)
Dec 31, 2025 6.480 6.550 6.450 6.550 1,014,423 +0.06(+0.92%)
Dec 30, 2025 6.500 6.640 6.460 6.490 1,149,685 -0.01(-0.15%)
Dec 29, 2025 6.470 6.565 6.445 6.500 875,874 +0.00(+0.00%)
Dec 26, 2025 6.530 6.550 6.460 6.500 1,068,398 -0.03(-0.46%)
Dec 24, 2025 6.520 6.620 6.500 6.530 383,665 -0.02(-0.31%)
Dec 23, 2025 6.530 6.570 6.510 6.550 669,012 -0.01(-0.15%)
Dec 22, 2025 6.600 6.685 6.530 6.560 761,978 -0.09(-1.35%)
Dec 19, 2025 6.540 6.735 6.510 6.650 2,021,579 +0.10(+1.53%)
Dec 18, 2025 6.540 6.665 6.525 6.550 1,416,774 +0.05(+0.77%)
Dec 17, 2025 6.550 6.710 6.480 6.500 2,087,509 -0.04(-0.61%)
Dec 16, 2025 6.590 6.620 6.415 6.540 2,698,982 -0.09(-1.36%)
Dec 15, 2025 6.740 6.740 6.580 6.630 1,905,331 -0.12(-1.78%)
Dec 12, 2025 6.690 6.800 6.550 6.750 1,654,426 +0.07(+1.05%)
Dec 11, 2025 6.500 6.915 6.480 6.680 2,045,628 +0.13(+1.98%)
Dec 10, 2025 6.750 7.010 6.530 6.550 1,823,138 -0.43(-6.16%)
Dec 09, 2025 6.940 7.015 6.900 6.980 650,836 -0.08(-1.13%)
Dec 08, 2025 7.020 7.095 7.000 7.060 273,760 +0.00(+0.00%)
Dec 05, 2025 6.970 7.085 6.970 7.060 297,796 +0.10(+1.44%)
Dec 04, 2025 6.950 6.990 6.930 6.960 296,261 +0.02(+0.29%)
Dec 03, 2025 6.990 7.110 6.925 6.940 547,757 -0.07(-1.00%)
Dec 02, 2025 7.030 7.030 6.920 7.010 601,606 -0.04(-0.57%)
Dec 01, 2025 6.950 7.100 6.950 7.050 1,076,317 +0.09(+1.29%)
Nov 28, 2025 6.930 6.990 6.900 6.960 496,630 +0.01(+0.14%)
Nov 26, 2025 7.030 7.090 6.940 6.950 841,856 -0.09(-1.28%)
Nov 25, 2025 7.020 7.080 7.020 7.040 1,707,197 +0.02(+0.28%)
Nov 24, 2025 7.110 7.190 7.000 7.020 1,651,461 +0.04(+0.57%)
Nov 21, 2025 6.910 7.060 6.880 6.980 1,068,083 +0.02(+0.29%)
Nov 20, 2025 7.020 7.250 6.950 6.960 1,282,038 -0.04(-0.57%)
Nov 19, 2025 6.960 7.030 6.930 7.000 614,914 +0.00(+0.00%)
Nov 18, 2025 6.770 7.010 6.750 7.000 874,027 +0.16(+2.34%)
Nov 17, 2025 6.840 6.990 6.820 6.840 824,813 -0.01(-0.15%)
Nov 14, 2025 6.830 6.945 6.800 6.850 780,351 -0.07(-1.01%)
Nov 13, 2025 6.870 7.005 6.860 6.920 1,169,904 +0.05(+0.73%)
Nov 12, 2025 6.980 7.000 6.830 6.870 1,007,614 -0.11(-1.58%)
Nov 11, 2025 6.950 7.140 6.900 6.980 1,547,187 +0.01(+0.14%)
Nov 10, 2025 6.820 7.035 6.820 6.970 1,053,139 +0.22(+3.26%)
Nov 07, 2025 6.730 6.770 6.690 6.750 987,158 +0.04(+0.60%)
Nov 06, 2025 6.780 6.883 6.690 6.710 1,015,474 -0.05(-0.74%)
Nov 05, 2025 6.740 6.810 6.680 6.760 1,328,594 +0.05(+0.75%)
Nov 04, 2025 6.830 6.850 6.695 6.710 1,017,313 -0.20(-2.89%)
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.