Hello Group Inc ADR (NQ: MOMO )

6.210 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.96 21.08 19.95 21.04 7,862,781 +0.31(+1.48%)
Feb 27, 2020 21.14 21.18 20.14 20.73 7,484,449 -0.64(-3.01%)
Feb 26, 2020 21.17 21.68 20.96 21.38 5,074,806 +0.31(+1.49%)
Feb 25, 2020 21.70 21.82 20.88 21.06 5,521,177 -0.49(-2.29%)
Feb 24, 2020 21.47 21.70 21.14 21.56 7,137,390 -0.76(-3.42%)
Feb 21, 2020 23.02 23.14 22.29 22.32 7,045,910 -0.88(-3.77%)
Feb 20, 2020 23.37 23.74 22.87 23.19 5,929,818 -0.55(-2.30%)
Feb 19, 2020 23.73 23.93 23.51 23.74 6,346,383 +0.21(+0.89%)
Feb 18, 2020 23.92 23.92 23.32 23.53 4,552,682 -0.28(-1.19%)
Feb 14, 2020 24.08 24.16 23.73 23.82 4,202,233 -0.14(-0.59%)
Feb 13, 2020 24.51 24.53 23.71 23.96 4,453,745 -0.89(-3.58%)
Feb 12, 2020 24.92 25.13 24.62 24.85 3,921,763 +0.33(+1.34%)
Feb 11, 2020 24.64 25.53 24.49 24.52 3,904,047 -0.04(-0.15%)
Feb 10, 2020 24.32 24.71 24.28 24.56 3,266,405 -0.02(-0.06%)
Feb 07, 2020 24.09 24.60 23.94 24.57 3,004,726 +0.14(+0.58%)
Feb 06, 2020 24.26 24.74 24.15 24.43 3,926,857 +0.49(+2.06%)
Feb 05, 2020 24.91 24.94 23.61 23.94 5,072,726 -0.40(-1.63%)
Feb 04, 2020 24.09 24.47 23.65 24.33 5,563,480 +1.16(+5.01%)
Feb 03, 2020 23.19 23.71 23.11 23.17 4,103,578 +0.28(+1.21%)
Jan 31, 2020 22.97 23.18 22.53 22.90 4,447,748 -0.06(-0.26%)
Jan 30, 2020 22.45 23.01 22.30 22.96 4,490,567 +0.11(+0.49%)
Jan 29, 2020 23.16 23.43 22.66 22.84 5,364,538 -0.02(-0.10%)
Jan 28, 2020 22.82 23.05 22.21 22.87 5,468,990 +0.41(+1.83%)
Jan 27, 2020 21.25 22.80 21.06 22.45 8,878,966 -0.03(-0.13%)
Jan 24, 2020 24.21 24.31 22.33 22.48 13,246,616 -1.67(-6.91%)
Jan 23, 2020 23.94 24.40 22.82 24.15 12,715,653 -0.45(-1.82%)
Jan 22, 2020 27.12 27.12 24.44 24.60 14,204,249 -2.21(-8.23%)
Jan 21, 2020 27.06 27.08 26.75 26.81 4,868,733 -1.09(-3.92%)
Jan 17, 2020 28.57 28.62 27.68 27.90 5,966,550 -0.52(-1.82%)
Jan 16, 2020 29.65 29.80 28.29 28.42 3,864,343 -0.83(-2.84%)
Jan 15, 2020 29.26 29.41 28.90 29.25 3,642,537 -0.04(-0.15%)
Jan 14, 2020 30.10 30.29 28.96 29.29 6,817,069 -1.11(-3.67%)
Jan 13, 2020 28.26 30.58 28.13 30.41 8,636,871 +2.60(+9.36%)
Jan 10, 2020 27.98 28.26 27.55 27.80 6,343,578 +0.25(+0.90%)
Jan 09, 2020 27.68 28.68 27.44 27.56 5,915,660 +0.39(+1.43%)
Jan 08, 2020 26.28 27.55 26.27 27.17 4,240,950 +0.88(+3.36%)
Jan 07, 2020 26.94 27.00 26.24 26.29 4,013,148 -0.46(-1.71%)
Jan 06, 2020 26.93 27.00 26.57 26.74 2,334,119 -0.27(-1.00%)
Jan 03, 2020 26.63 27.59 26.57 27.01 3,419,042 -0.13(-0.50%)
Jan 02, 2020 25.54 27.19 25.52 27.15 4,707,687 +2.08(+8.30%)
Dec 31, 2019 25.54 25.61 25.01 25.07 3,213,220 -0.40(-1.59%)
Dec 30, 2019 25.93 25.93 25.11 25.47 2,789,503 -0.35(-1.36%)
Dec 27, 2019 26.45 26.55 25.82 25.82 2,195,473 -0.61(-2.29%)
Dec 26, 2019 26.55 26.70 26.28 26.43 1,336,584 +0.00(+0.00%)
Dec 24, 2019 26.34 26.64 26.16 26.43 968,029 +0.11(+0.43%)
Dec 23, 2019 26.33 26.36 26.08 26.31 2,343,510 +0.13(+0.49%)
Dec 20, 2019 26.34 26.40 25.75 26.19 3,638,629 +0.04(+0.14%)
Dec 19, 2019 27.42 27.44 26.06 26.15 7,186,616 -1.20(-4.40%)
Dec 18, 2019 27.72 28.03 27.24 27.36 2,596,097 -0.30(-1.08%)
Dec 17, 2019 27.50 27.69 27.18 27.65 2,769,154 +0.40(+1.46%)
Dec 16, 2019 27.21 27.46 26.80 27.26 3,606,632 +0.25(+0.94%)
Dec 13, 2019 27.18 27.23 26.48 27.00 4,011,112 +0.19(+0.73%)
Dec 12, 2019 26.79 26.94 25.94 26.81 5,683,099 -0.05(-0.19%)
Dec 11, 2019 27.11 27.25 26.54 26.86 3,615,371 -0.20(-0.75%)
Dec 10, 2019 27.22 27.33 26.72 27.06 2,842,619 +0.01(+0.06%)
Dec 09, 2019 27.82 27.86 27.00 27.05 3,274,683 -0.86(-3.08%)
Dec 06, 2019 28.06 28.06 27.76 27.91 7,589,599 +0.10(+0.35%)
Dec 05, 2019 27.44 27.88 27.36 27.81 2,721,743 +0.58(+2.14%)
Dec 04, 2019 28.06 28.06 27.19 27.23 2,364,032 -0.67(-2.41%)
Dec 03, 2019 27.33 27.99 27.18 27.90 2,609,490 -0.19(-0.67%)
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.