Hello Group Inc ADR (NQ: MOMO )

6.220 -0.020 (-0.32%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.99 27.04 26.42 26.79 2,591,345 -0.15(-0.56%)
Jun 27, 2019 26.55 27.19 26.49 26.94 4,425,600 +0.64(+2.45%)
Jun 26, 2019 25.59 26.38 25.44 26.29 6,355,416 +1.37(+5.49%)
Jun 25, 2019 25.27 25.31 24.80 24.92 3,139,798 -0.64(-2.49%)
Jun 24, 2019 25.44 25.60 25.04 25.56 2,025,144 +0.33(+1.30%)
Jun 21, 2019 25.25 25.55 25.06 25.23 2,451,814 -0.07(-0.27%)
Jun 20, 2019 25.34 25.66 25.19 25.30 3,504,395 +0.72(+2.92%)
Jun 19, 2019 24.75 25.24 24.13 24.58 3,578,493 +0.07(+0.27%)
Jun 18, 2019 23.34 24.73 23.34 24.51 6,225,589 +1.41(+6.09%)
Jun 17, 2019 23.05 23.49 23.01 23.11 2,172,324 -0.11(-0.48%)
Jun 14, 2019 23.19 23.48 22.87 23.22 3,237,812 -0.48(-2.02%)
Jun 13, 2019 23.92 24.05 23.40 23.70 1,804,856 +0.04(+0.19%)
Jun 12, 2019 23.27 23.92 23.14 23.65 2,584,315 -0.21(-0.88%)
Jun 11, 2019 24.36 25.00 23.82 23.86 5,282,540 +0.24(+1.01%)
Jun 10, 2019 23.19 24.09 23.14 23.62 4,396,239 +0.77(+3.37%)
Jun 07, 2019 22.51 23.19 22.40 22.85 3,441,094 +0.59(+2.66%)
Jun 06, 2019 22.12 22.40 22.02 22.26 2,119,170 +0.11(+0.51%)
Jun 05, 2019 22.45 22.62 21.58 22.15 4,845,002 -0.06(-0.27%)
Jun 04, 2019 20.92 22.28 20.88 22.21 5,988,586 +1.64(+7.97%)
Jun 03, 2019 20.64 21.23 20.43 20.57 3,810,763 -0.06(-0.29%)
May 31, 2019 20.59 20.89 20.41 20.63 3,863,429 -0.34(-1.64%)
May 30, 2019 21.36 21.50 20.70 20.97 4,774,554 -0.16(-0.78%)
May 29, 2019 20.31 21.56 20.28 21.14 8,144,902 +0.70(+3.44%)
May 28, 2019 21.00 22.06 20.37 20.43 18,225,332 +0.97(+4.96%)
May 24, 2019 20.27 20.30 19.22 19.47 6,530,554 -0.46(-2.33%)
May 23, 2019 19.55 20.37 19.48 19.93 5,221,760 -0.55(-2.67%)
May 22, 2019 20.81 20.96 20.35 20.48 2,639,994 -0.37(-1.76%)
May 21, 2019 20.69 20.97 20.43 20.85 3,207,265 +0.37(+1.79%)
May 20, 2019 20.37 20.88 20.13 20.48 5,047,635 -0.41(-1.97%)
May 17, 2019 21.57 21.80 20.73 20.89 5,912,021 -1.26(-5.71%)
May 16, 2019 22.49 22.58 21.86 22.15 3,220,594 -0.20(-0.90%)
May 15, 2019 21.62 22.69 21.54 22.36 6,406,347 +0.80(+3.71%)
May 14, 2019 21.48 21.82 20.76 21.56 5,826,948 +0.73(+3.52%)
May 13, 2019 20.36 21.67 20.31 20.82 6,434,072 -0.85(-3.94%)
May 10, 2019 22.25 23.34 21.19 21.68 17,486,404 -2.48(-10.28%)
May 09, 2019 23.72 24.32 23.16 24.16 4,797,504 -0.39(-1.58%)
May 08, 2019 24.61 24.76 23.94 24.55 5,522,501 -0.25(-1.03%)
May 07, 2019 26.43 26.52 24.44 24.80 6,232,167 -1.82(-6.83%)
May 06, 2019 25.99 26.77 25.81 26.62 4,242,353 -0.95(-3.45%)
May 03, 2019 26.85 27.68 26.67 27.57 2,657,903 +0.91(+3.40%)
May 02, 2019 26.36 26.81 26.17 26.67 2,260,848 +0.34(+1.28%)
May 01, 2019 26.55 27.03 26.30 26.33 2,672,051 +0.09(+0.34%)
Apr 30, 2019 25.66 26.67 25.60 26.24 5,644,504 +0.53(+2.07%)
Apr 29, 2019 25.46 26.10 24.94 25.71 14,778,446 -1.88(-6.81%)
Apr 26, 2019 27.70 27.83 27.32 27.59 1,557,694 +0.00(+0.00%)
Apr 25, 2019 27.67 27.87 27.05 27.59 2,997,900 +0.01(+0.05%)
Apr 24, 2019 28.18 28.30 27.53 27.57 4,765,675 -0.50(-1.79%)
Apr 23, 2019 27.13 28.13 26.79 28.07 5,271,087 +0.94(+3.48%)
Apr 22, 2019 26.26 27.15 26.16 27.13 2,428,069 +0.44(+1.65%)
Apr 18, 2019 26.90 26.98 26.39 26.69 2,637,588 -0.28(-1.03%)
Apr 17, 2019 27.47 27.67 26.58 26.97 5,785,542 -0.14(-0.52%)
Apr 16, 2019 27.38 27.59 26.81 27.11 4,789,986 +0.18(+0.67%)
Apr 15, 2019 28.32 28.34 26.89 26.93 8,884,926 -1.59(-5.56%)
Apr 12, 2019 28.57 29.15 28.31 28.51 4,846,160 +0.68(+2.45%)
Apr 11, 2019 28.34 28.41 27.45 27.83 5,743,229 -0.62(-2.18%)
Apr 10, 2019 29.05 29.18 28.15 28.45 5,119,970 -0.71(-2.44%)
Apr 09, 2019 29.39 29.43 29.05 29.17 2,961,438 -0.43(-1.44%)
Apr 08, 2019 29.82 29.90 29.03 29.59 3,282,785 -0.34(-1.15%)
Apr 05, 2019 30.00 30.15 29.63 29.94 3,244,093 +0.19(+0.63%)
Apr 04, 2019 30.34 30.44 29.43 29.75 3,460,668 -0.22(-0.72%)
Apr 03, 2019 29.68 30.58 29.38 29.97 5,512,499 +0.58(+1.98%)
Apr 02, 2019 30.00 30.06 28.82 29.38 4,631,718 -0.69(-2.28%)
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.