Hello Group Inc ADR (NQ: MOMO )

8.730 USD -0.320 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 9.380 9.490 8.960 9.050 2,235,660 -0.21(-2.27%)
Jan 25, 2022 8.805 9.335 8.635 9.260 2,918,921 +0.32(+3.58%)
Jan 24, 2022 8.890 8.966 8.355 8.940 3,455,983 -0.17(-1.87%)
Jan 21, 2022 9.470 9.560 9.020 9.110 2,435,992 -0.33(-3.50%)
Jan 20, 2022 9.600 9.810 9.420 9.440 2,858,718 +0.22(+2.39%)
Jan 19, 2022 9.300 9.650 9.200 9.220 2,307,945 -0.03(-0.32%)
Jan 18, 2022 9.300 9.493 9.165 9.250 1,624,587 -0.31(-3.24%)
Jan 14, 2022 9.560 0 +0.36(+3.91%)
Jan 13, 2022 9.150 9.520 9.090 9.200 1,732,357 -0.42(-4.37%)
Jan 12, 2022 9.790 9.940 9.470 9.620 1,186,457 +0.11(+1.16%)
Jan 11, 2022 9.050 9.600 8.940 9.510 1,983,728 +0.44(+4.85%)
Jan 10, 2022 9.190 9.220 8.830 9.070 1,371,552 -0.12(-1.31%)
Jan 07, 2022 9.170 9.660 9.110 9.190 2,054,175 +0.14(+1.55%)
Jan 06, 2022 8.790 9.180 8.720 9.050 2,313,117 +0.35(+4.02%)
Jan 05, 2022 8.870 9.230 8.665 8.700 1,876,417 -0.28(-3.12%)
Jan 04, 2022 9.210 9.229 8.815 8.980 1,885,176 -0.20(-2.18%)
Jan 03, 2022 9.060 9.380 8.860 9.180 1,854,494 +0.20(+2.23%)
Dec 31, 2021 8.890 9.260 8.860 8.980 1,831,036 -0.03(-0.33%)
Dec 30, 2021 8.220 9.190 8.200 9.010 3,207,615 +0.81(+9.88%)
Dec 29, 2021 8.600 8.620 8.170 8.200 2,467,380 -0.49(-5.64%)
Dec 28, 2021 8.870 8.900 8.590 8.690 1,795,952 -0.21(-2.36%)
Dec 27, 2021 8.980 9.081 8.835 8.900 1,426,202 -0.15(-1.66%)
Dec 23, 2021 9.000 9.140 8.790 9.050 1,722,620 +0.05(+0.56%)
Dec 22, 2021 9.000 9.065 8.750 9.000 1,344,561 -0.11(-1.21%)
Dec 21, 2021 8.600 9.150 8.565 9.110 2,436,815 +0.59(+6.92%)
Dec 20, 2021 8.980 8.980 8.380 8.520 2,455,549 -0.53(-5.86%)
Dec 17, 2021 8.890 9.160 8.687 9.050 3,327,914 +0.01(+0.11%)
Dec 16, 2021 9.280 9.680 9.040 9.040 2,500,165 -0.06(-0.66%)
Dec 15, 2021 9.130 9.130 8.790 9.100 2,503,478 -0.21(-2.26%)
Dec 14, 2021 9.260 9.560 9.250 9.310 2,087,411 -0.12(-1.27%)
Dec 13, 2021 10.00 10.00 9.410 9.430 2,342,917 -0.70(-6.91%)
Dec 10, 2021 10.04 10.21 9.960 10.13 4,044,684 +0.09(+0.90%)
Dec 09, 2021 10.21 10.33 9.950 10.04 4,022,637 -0.29(-2.81%)
Dec 08, 2021 10.01 10.38 9.710 10.33 3,291,025 +0.28(+2.79%)
Dec 07, 2021 9.470 10.07 9.460 10.05 3,228,250 +0.71(+7.60%)
Dec 06, 2021 9.110 9.395 8.950 9.340 3,040,304 +0.25(+2.70%)
Dec 03, 2021 9.500 9.520 8.660 9.095 5,719,409 -0.58(-5.96%)
Dec 02, 2021 10.26 10.26 9.605 9.671 5,050,846 -0.41(-4.06%)
Dec 01, 2021 11.39 11.59 10.05 10.08 7,136,753 -1.49(-12.88%)
Nov 30, 2021 11.81 12.29 11.36 11.57 5,393,734 -0.33(-2.77%)
Nov 29, 2021 12.49 12.50 11.86 11.90 2,355,026 -0.59(-4.72%)
Nov 26, 2021 12.39 12.50 12.20 12.49 1,513,247 -0.25(-1.96%)
Nov 24, 2021 12.43 12.79 12.39 12.74 1,711,049 +0.11(+0.87%)
Nov 23, 2021 12.94 12.94 12.44 12.63 2,399,742 -0.29(-2.24%)
Nov 22, 2021 13.06 13.24 12.66 12.92 2,171,559 -0.18(-1.37%)
Nov 19, 2021 13.07 13.42 13.07 13.10 1,377,717 -0.05(-0.38%)
Nov 18, 2021 13.10 13.20 12.83 13.15 1,934,235 -0.30(-2.23%)
Nov 17, 2021 13.69 13.70 13.19 13.45 2,750,275 -0.31(-2.25%)
Nov 16, 2021 13.91 13.97 13.65 13.76 2,333,125 -0.05(-0.36%)
Nov 15, 2021 13.87 13.99 13.63 13.81 1,661,173 -0.14(-1.00%)
Nov 12, 2021 13.50 13.96 13.41 13.95 1,945,201 +0.37(+2.72%)
Nov 11, 2021 13.27 13.76 13.20 13.58 3,050,032 +0.70(+5.43%)
Nov 10, 2021 12.89 12.88 2,463,381 +0.00(+0.00%)
Nov 09, 2021 12.78 13.04 12.68 12.88 1,940,173 +0.10(+0.78%)
Nov 08, 2021 13.00 13.04 12.61 12.78 2,141,898 -0.09(-0.70%)
Nov 05, 2021 12.84 12.95 12.54 12.87 2,659,119 +0.06(+0.47%)
Nov 04, 2021 13.43 13.50 12.80 12.81 2,352,651 -0.59(-4.40%)
Nov 03, 2021 12.79 13.45 12.76 13.40 2,259,280 +0.55(+4.28%)
Nov 02, 2021 12.92 12.97 12.63 12.85 3,297,119 -0.17(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.