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 (%)
Oct 31, 2017 21.85 22.53 21.82 22.45 4,489,456 +0.74(+3.43%)
Oct 30, 2017 21.99 22.92 21.65 21.71 5,971,180 +0.02(+0.10%)
Oct 27, 2017 21.68 22.15 21.52 21.68 4,311,792 +0.12(+0.55%)
Oct 26, 2017 21.93 22.36 21.33 21.57 7,150,968 -0.21(-0.98%)
Oct 25, 2017 22.95 23.11 20.69 21.78 13,050,223 -1.24(-5.38%)
Oct 24, 2017 23.22 23.42 22.89 23.02 4,480,805 -0.25(-1.08%)
Oct 23, 2017 23.56 23.62 22.97 23.27 5,325,724 -0.23(-0.97%)
Oct 20, 2017 24.41 24.50 23.45 23.50 6,223,473 -0.68(-2.80%)
Oct 19, 2017 24.43 24.76 24.10 24.17 6,313,546 -0.86(-3.44%)
Oct 18, 2017 24.73 25.49 24.60 25.04 4,791,622 +0.46(+1.89%)
Oct 17, 2017 25.51 26.15 24.50 24.57 8,399,716 -0.76(-3.00%)
Oct 16, 2017 24.43 25.56 24.39 25.33 9,338,898 +1.14(+4.72%)
Oct 13, 2017 23.70 24.52 23.58 24.19 4,867,622 +0.51(+2.15%)
Oct 12, 2017 24.20 24.29 23.61 23.68 4,932,008 -0.47(-1.95%)
Oct 11, 2017 23.60 24.22 23.50 24.15 4,570,819 +0.54(+2.28%)
Oct 10, 2017 23.39 24.23 23.28 23.61 6,360,844 +0.43(+1.84%)
Oct 09, 2017 23.58 23.64 23.07 23.19 3,881,303 -0.37(-1.56%)
Oct 06, 2017 23.05 23.60 22.99 23.56 4,013,495 +0.41(+1.78%)
Oct 05, 2017 23.44 23.50 22.88 23.14 4,538,771 -0.27(-1.13%)
Oct 04, 2017 23.75 23.80 23.28 23.41 5,492,332 -0.38(-1.58%)
Oct 03, 2017 23.81 24.02 23.59 23.78 5,590,885 +0.27(+1.16%)
Oct 02, 2017 23.25 23.79 22.90 23.51 7,115,686 +0.42(+1.82%)
Sep 29, 2017 23.78 23.89 22.93 23.09 10,481,104 -0.81(-3.39%)
Sep 28, 2017 23.93 23.98 23.24 23.90 7,305,505 -0.17(-0.70%)
Sep 27, 2017 24.07 6,452,858 +0.13(+0.52%)
Sep 26, 2017 24.94 25.14 23.89 23.95 10,928,394 -0.85(-3.42%)
Sep 25, 2017 25.35 24.37 24.79 8,620,264 -0.97(-3.77%)
Sep 22, 2017 25.98 26.04 25.54 25.77 4,868,410 -0.33(-1.27%)
Sep 21, 2017 25.83 26.29 25.12 26.10 5,633,932 +0.27(+1.03%)
Sep 20, 2017 26.75 25.65 25.83 7,613,127 -0.76(-2.85%)
Sep 19, 2017 27.37 26.38 26.59 6,612,118 -0.60(-2.20%)
Sep 18, 2017 27.14 27.56 26.97 27.19 5,405,619 +0.24(+0.90%)
Sep 15, 2017 26.88 27.13 26.73 26.95 5,912,721 -0.16(-0.60%)
Sep 14, 2017 27.47 27.47 26.95 27.11 6,085,128 -0.38(-1.39%)
Sep 13, 2017 27.86 27.94 27.36 27.49 5,854,306 -0.49(-1.74%)
Sep 12, 2017 28.18 28.19 27.48 27.98 5,548,248 -0.13(-0.47%)
Sep 11, 2017 28.12 28.37 27.68 28.11 6,453,551 +0.32(+1.17%)
Sep 08, 2017 27.83 28.70 27.67 27.79 9,127,036 -0.08(-0.29%)
Sep 07, 2017 27.59 28.07 27.34 27.87 6,573,811 +0.16(+0.59%)
Sep 06, 2017 27.96 28.28 27.17 27.70 6,157,443 -0.24(-0.87%)
Sep 05, 2017 27.48 28.31 27.28 27.95 7,943,113 -0.20(-0.71%)
Sep 01, 2017 28.53 28.64 27.27 28.15 11,663,192 -0.24(-0.86%)
Aug 31, 2017 27.67 28.44 27.00 28.39 22,115,480 +1.81(+6.82%)
Aug 30, 2017 25.49 26.76 25.45 26.58 14,212,219 +1.47(+5.84%)
Aug 29, 2017 24.17 25.55 24.09 25.11 10,232,091 +0.15(+0.59%)
Aug 28, 2017 26.22 26.29 24.17 24.96 21,248,368 -1.26(-4.80%)
Aug 25, 2017 28.31 28.50 25.86 26.22 20,715,570 -1.76(-6.29%)
Aug 24, 2017 27.56 28.21 27.30 27.98 19,133,410 +0.91(+3.37%)
Aug 23, 2017 26.57 27.89 26.36 27.07 22,192,400 +0.53(+2.00%)
Aug 22, 2017 29.75 29.81 26.53 26.54 60,483,000 -6.68(-20.10%)
Aug 21, 2017 33.07 33.24 32.27 33.22 8,144,946 +0.93(+2.88%)
Aug 18, 2017 32.65 33.00 32.05 32.29 5,764,382 -0.14(-0.43%)
Aug 17, 2017 32.80 33.63 32.35 32.43 5,319,793 -0.08(-0.25%)
Aug 16, 2017 33.02 33.49 32.41 32.51 3,940,328 -0.08(-0.25%)
Aug 15, 2017 33.06 33.22 32.35 32.59 3,389,297 -0.25(-0.76%)
Aug 14, 2017 32.04 33.13 31.90 32.84 5,247,448 +1.82(+5.87%)
Aug 11, 2017 30.81 31.38 29.84 31.02 6,481,891 -0.35(-1.10%)
Aug 10, 2017 32.99 33.23 31.09 31.37 6,224,631 -2.05(-6.13%)
Aug 09, 2017 33.23 33.72 32.74 33.41 8,173,652 -0.33(-0.98%)
Aug 08, 2017 34.25 34.40 33.46 33.75 3,999,117 -0.14(-0.41%)
Aug 07, 2017 32.74 34.03 32.38 33.89 5,982,410 +1.43(+4.40%)
Aug 04, 2017 32.85 33.02 32.41 32.46 2,981,161 -0.37(-1.12%)
Aug 03, 2017 32.19 32.92 31.90 32.83 3,145,406 +0.48(+1.48%)
Aug 02, 2017 33.41 34.14 31.54 32.35 7,162,554 -0.84(-2.53%)
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.