Hello Group Inc ADR (NQ: MOMO )

5.130 +0.060 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 5.170 5.310 4.880 5.130 4,004,935 +0.06(+1.18%)
May 19, 2022 4.930 5.330 4.930 5.070 3,325,445 +0.18(+3.68%)
May 18, 2022 4.930 5.200 4.820 4.890 3,460,027 -0.16(-3.17%)
May 17, 2022 5.180 5.425 4.945 5.050 4,048,425 +0.06(+1.20%)
May 16, 2022 5.040 5.290 4.970 4.990 2,680,643 -0.07(-1.38%)
May 13, 2022 4.850 5.220 4.840 5.060 3,165,715 +0.30(+6.30%)
May 12, 2022 4.480 4.835 4.335 4.760 3,488,918 +0.24(+5.31%)
May 11, 2022 4.960 5.010 4.520 4.520 2,229,269 -0.38(-7.76%)
May 10, 2022 5.000 5.030 4.700 4.900 2,365,591 +0.10(+2.08%)
May 09, 2022 4.880 5.010 4.680 4.800 2,460,667 -0.38(-7.34%)
May 06, 2022 5.300 5.380 5.015 5.180 2,309,802 -0.22(-4.07%)
May 05, 2022 5.600 5.650 5.160 5.400 3,164,275 -0.32(-5.59%)
May 04, 2022 5.140 5.730 5.070 5.720 4,535,579 +0.47(+8.95%)
May 03, 2022 5.280 5.465 5.120 5.250 3,244,277 -0.03(-0.57%)
May 02, 2022 5.340 5.597 5.080 5.280 5,567,149 -0.04(-0.75%)
Apr 29, 2022 4.960 5.480 4.920 5.320 7,933,370 +0.79(+17.44%)
Apr 28, 2022 4.500 4.600 4.410 4.530 3,881,782 +0.13(+2.95%)
Apr 27, 2022 4.280 4.500 4.220 4.400 4,851,592 +0.19(+4.51%)
Apr 26, 2022 4.400 4.420 4.135 4.210 4,677,840 -0.23(-5.18%)
Apr 25, 2022 4.430 4.480 4.260 4.440 4,097,529 -0.08(-1.77%)
Apr 22, 2022 4.500 4.785 4.480 4.520 4,927,753 +0.10(+2.26%)
Apr 21, 2022 4.610 4.775 4.375 4.420 4,202,422 -0.16(-3.49%)
Apr 20, 2022 4.690 4.710 4.510 4.580 3,067,732 -0.14(-2.97%)
Apr 19, 2022 4.620 4.770 4.535 4.720 3,092,505 +0.03(+0.64%)
Apr 18, 2022 4.820 4.830 4.515 4.690 2,893,856 -0.19(-3.89%)
Apr 14, 2022 4.920 5.000 4.750 4.880 2,556,731 -0.09(-1.81%)
Apr 13, 2022 5.100 5.140 4.840 4.970 3,473,776 -0.11(-2.17%)
Apr 12, 2022 5.040 5.350 5.020 5.080 3,710,963 -0.49(-8.80%)
Apr 11, 2022 5.720 5.865 5.440 5.570 3,761,614 -0.19(-3.30%)
Apr 08, 2022 5.890 5.980 5.730 5.760 2,437,888 -0.10(-1.71%)
Apr 07, 2022 5.980 6.051 5.710 5.860 2,580,793 -0.21(-3.46%)
Apr 06, 2022 6.010 6.150 5.790 6.070 2,681,489 -0.08(-1.30%)
Apr 05, 2022 6.360 6.450 6.085 6.150 2,546,461 -0.30(-4.65%)
Apr 04, 2022 6.330 6.480 6.110 6.450 2,796,458 +0.35(+5.74%)
Apr 01, 2022 6.250 6.370 5.980 6.100 3,770,762 +0.32(+5.54%)
Mar 31, 2022 6.230 6.290 5.780 5.780 3,805,130 -0.46(-7.37%)
Mar 30, 2022 6.600 6.810 6.160 6.240 5,733,517 -0.65(-9.43%)
Mar 29, 2022 6.990 7.185 6.850 6.890 2,975,456 +0.05(+0.73%)
Mar 28, 2022 7.050 7.245 6.690 6.840 3,011,623 -0.28(-3.93%)
Mar 25, 2022 6.870 7.130 6.580 7.120 3,522,027 -0.10(-1.39%)
Mar 24, 2022 6.700 7.230 6.350 7.220 5,034,795 -0.28(-3.73%)
Mar 23, 2022 7.420 7.870 7.230 7.500 3,197,240 -0.03(-0.40%)
Mar 22, 2022 7.320 7.720 7.080 7.530 3,248,889 +0.55(+7.88%)
Mar 21, 2022 7.180 7.580 6.905 6.980 3,806,064 -0.47(-6.31%)
Mar 18, 2022 7.050 7.825 6.830 7.450 5,887,667 +0.48(+6.89%)
Mar 17, 2022 6.890 7.180 6.510 6.970 5,126,923 -0.30(-4.13%)
Mar 16, 2022 5.800 7.360 5.620 7.270 16,408,660 +2.47(+51.46%)
Mar 15, 2022 4.860 5.070 4.470 4.800 12,766,752 +0.00(+0.00%)
Mar 14, 2022 6.220 6.220 4.710 4.800 11,912,245 -1.85(-27.82%)
Mar 11, 2022 7.740 7.740 6.650 6.650 3,012,825 -0.94(-12.38%)
Mar 10, 2022 7.590 7.590 4,076,615 -0.38(-4.77%)
Mar 09, 2022 7.440 8.130 7.440 7.970 2,305,547 +0.67(+9.18%)
Mar 08, 2022 7.395 7.586 7.100 7.300 2,490,283 -0.06(-0.82%)
Mar 07, 2022 7.650 7.700 7.310 7.360 3,830,223 -0.39(-5.03%)
Mar 04, 2022 8.300 8.550 7.710 7.750 2,494,188 -0.77(-9.04%)
Mar 03, 2022 9.160 9.170 8.460 8.520 2,762,891 -0.75(-8.09%)
Mar 02, 2022 9.480 9.480 9.055 9.270 1,366,120 -0.17(-1.80%)
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.