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 (%)
Apr 30, 2018 26.27 26.34 25.21 25.71 3,747,387 -0.63(-2.38%)
Apr 27, 2018 26.54 26.67 25.88 26.34 2,819,139 +0.02(+0.08%)
Apr 26, 2018 25.62 26.47 25.54 26.32 2,939,111 +1.05(+4.14%)
Apr 25, 2018 25.73 25.79 24.61 25.27 3,938,607 -0.56(-2.17%)
Apr 24, 2018 27.03 27.51 25.49 25.83 5,929,135 -1.12(-4.16%)
Apr 23, 2018 26.86 27.25 26.53 26.95 4,900,555 +0.18(+0.69%)
Apr 20, 2018 26.10 27.04 25.83 26.77 5,023,404 +0.42(+1.59%)
Apr 19, 2018 26.01 26.45 25.71 26.35 3,328,051 +0.23(+0.87%)
Apr 18, 2018 26.11 26.36 25.66 26.12 3,850,391 +0.02(+0.08%)
Apr 17, 2018 25.42 26.20 25.17 26.10 7,802,235 +0.76(+2.99%)
Apr 16, 2018 25.74 25.76 24.82 25.34 4,664,497 -0.21(-0.81%)
Apr 13, 2018 26.27 26.29 24.62 25.55 7,278,556 -0.53(-2.03%)
Apr 12, 2018 27.63 27.63 25.92 26.08 7,771,908 -1.48(-5.37%)
Apr 11, 2018 26.96 27.89 26.96 27.56 3,663,215 +0.33(+1.22%)
Apr 10, 2018 27.74 27.81 26.64 27.23 4,234,985 +0.12(+0.43%)
Apr 09, 2018 26.98 27.70 26.93 27.11 3,629,193 +0.29(+1.07%)
Apr 06, 2018 26.67 27.29 26.27 26.82 2,815,711 -0.49(-1.81%)
Apr 05, 2018 27.63 27.99 27.01 27.31 3,954,949 -0.06(-0.22%)
Apr 04, 2018 26.11 27.41 25.57 27.37 4,268,034 -0.10(-0.38%)
Apr 03, 2018 27.59 28.05 27.08 27.48 3,831,251 +0.46(+1.72%)
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.