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, 2015 8.326 8.414 8.031 8.142 433,830 -0.23(-2.73%)
Apr 29, 2015 8.495 8.643 8.326 8.370 277,058 -0.25(-2.91%)
Apr 28, 2015 9.225 9.377 8.547 8.621 716,914 -0.17(-1.93%)
Apr 27, 2015 9.137 9.137 8.702 8.790 737,216 -0.35(-3.87%)
Apr 24, 2015 8.400 9.188 8.400 9.144 802,360 +0.75(+8.96%)
Apr 23, 2015 8.179 8.694 8.179 8.392 769,079 +0.14(+1.70%)
Apr 22, 2015 8.157 8.643 8.072 8.252 959,046 +0.15(+1.82%)
Apr 21, 2015 8.171 8.207 8.061 8.105 375,972 +0.01(+0.09%)
Apr 20, 2015 8.105 8.302 7.921 8.098 420,117 +0.05(+0.64%)
Apr 17, 2015 8.223 8.451 8.002 8.046 285,565 -0.25(-3.02%)
Apr 16, 2015 8.127 8.400 8.070 8.297 315,683 +0.20(+2.46%)
Apr 15, 2015 8.392 8.392 8.031 8.098 495,622 -0.31(-3.68%)
Apr 14, 2015 8.149 8.444 8.053 8.407 250,133 +0.15(+1.87%)
Apr 13, 2015 8.466 8.790 8.046 8.252 472,760 -0.24(-2.78%)
Apr 10, 2015 8.842 8.974 8.488 8.488 261,195 -0.32(-3.68%)
Apr 09, 2015 8.186 8.930 8.031 8.812 1,078,253 +0.58(+7.07%)
Apr 08, 2015 7.619 8.466 7.619 8.230 637,696 +0.49(+6.38%)
Apr 07, 2015 7.818 8.031 7.707 7.737 216,464 -0.26(-3.23%)
Apr 06, 2015 7.685 8.098 7.626 7.994 362,559 +0.25(+3.23%)
Apr 02, 2015 7.648 7.744 7.744 7.744 1,327,606 -0.06(-0.76%)
Apr 01, 2015 7.832 7.913 7.479 7.803 425,452 -0.01(-0.09%)
Mar 31, 2015 7.751 7.840 7.663 7.810 415,584 +0.07(+0.95%)
Mar 30, 2015 7.869 8.017 7.663 7.737 376,831 -0.15(-1.87%)
Mar 27, 2015 7.707 8.017 7.676 7.884 435,734 +0.13(+1.71%)
Mar 26, 2015 7.427 7.759 7.412 7.751 368,259 +0.17(+2.24%)
Mar 25, 2015 7.538 7.538 7.442 7.582 375,349 -0.11(-1.44%)
Mar 24, 2015 7.626 7.737 7.434 7.692 588,974 +0.03(+0.38%)
Mar 23, 2015 7.648 7.737 7.339 7.663 995,207 -0.01(-0.10%)
Mar 20, 2015 7.567 7.773 7.398 7.670 469,689 +0.29(+3.89%)
Mar 19, 2015 7.368 7.508 7.339 7.383 215,782 +0.01(+0.10%)
Mar 18, 2015 7.516 7.516 7.243 7.376 339,469 +0.01(+0.10%)
Mar 17, 2015 7.589 7.589 7.368 7.368 346,595 -0.22(-2.91%)
Mar 16, 2015 7.368 7.773 7.368 7.589 609,835 +0.21(+2.79%)
Mar 13, 2015 7.589 7.737 7.368 7.383 681,263 -0.19(-2.53%)
Mar 12, 2015 7.788 7.854 7.516 7.574 349,485 -0.25(-3.20%)
Mar 11, 2015 7.737 7.877 7.589 7.825 1,487,007 +0.13(+1.72%)
Mar 10, 2015 7.994 8.068 7.641 7.692 1,043,146 -0.36(-4.48%)
Mar 09, 2015 8.098 8.164 7.884 8.053 456,901 -0.07(-0.91%)
Mar 06, 2015 7.877 8.289 7.795 8.127 1,352,505 -0.04(-0.54%)
Mar 05, 2015 9.284 9.284 7.737 8.171 2,690,690 -1.08(-11.63%)
Mar 04, 2015 8.893 9.468 8.974 9.247 1,578,492 +0.27(+3.04%)
Mar 03, 2015 8.761 9.173 8.628 8.974 1,875,221 +0.13(+1.50%)
Mar 02, 2015 8.731 9.490 8.400 8.842 980,251 +0.51(+6.10%)
Feb 27, 2015 9.085 9.295 8.289 8.333 474,632 -0.89(-9.66%)
Feb 26, 2015 9.372 9.439 9.137 9.225 1,049,668 +0.00(+0.00%)
Feb 25, 2015 9.063 9.365 8.871 9.225 705,802 +0.18(+2.04%)
Feb 24, 2015 8.547 9.048 8.473 9.041 570,903 +0.57(+6.70%)
Feb 23, 2015 8.473 8.643 8.410 8.473 238,792 +0.00(+0.00%)
Feb 20, 2015 8.400 8.532 8.186 8.473 277,590 +0.26(+3.14%)
Feb 19, 2015 8.193 8.403 8.186 8.215 64,508 -0.04(-0.54%)
Feb 18, 2015 8.326 8.326 8.171 8.260 134,218 -0.01(-0.09%)
Feb 17, 2015 8.193 8.373 8.105 8.267 201,085 +0.15(+1.81%)
Feb 13, 2015 8.547 8.120 8.120 8.120 1,024,409 -0.35(-4.09%)
Feb 12, 2015 7.656 8.540 7.611 8.466 808,844 +0.91(+12.10%)
Feb 11, 2015 7.538 7.693 7.501 7.552 110,976 -0.01(-0.19%)
Feb 10, 2015 7.663 7.840 7.501 7.567 248,507 -0.08(-1.06%)
Feb 09, 2015 7.597 7.737 7.597 7.648 176,456 +0.03(+0.44%)
Feb 06, 2015 7.781 7.980 7.589 7.615 263,809 -0.11(-1.38%)
Feb 05, 2015 7.884 8.230 7.707 7.722 533,660 -0.17(-2.15%)
Feb 04, 2015 7.589 8.643 7.449 7.891 956,289 +0.38(+5.10%)
Feb 03, 2015 7.324 7.626 7.213 7.508 429,261 +0.27(+3.77%)
Feb 02, 2015 7.250 7.353 7.162 7.236 387,273 -0.01(-0.20%)
Jan 30, 2015 7.309 7.343 7.234 7.250 339,488 -0.07(-1.01%)
Jan 29, 2015 7.530 7.574 7.147 7.324 963,753 -0.25(-3.31%)
Jan 28, 2015 7.376 7.707 7.376 7.574 774,921 +0.19(+2.59%)
Jan 27, 2015 7.516 7.552 7.221 7.383 825,298 -0.23(-3.00%)
Jan 26, 2015 7.663 7.862 7.552 7.611 306,935 -0.12(-1.53%)
Jan 23, 2015 7.913 8.031 7.523 7.729 1,034,037 -0.24(-2.96%)
Jan 22, 2015 8.311 8.311 7.921 7.965 966,370 -0.29(-3.48%)
Jan 21, 2015 7.994 8.355 7.884 8.252 283,337 +0.21(+2.66%)
Jan 20, 2015 8.039 8.215 7.795 8.039 366,807 -0.03(-0.37%)
Jan 16, 2015 8.149 8.244 7.928 8.068 203,151 -0.13(-1.53%)
Jan 15, 2015 7.891 8.400 7.427 8.193 719,639 +0.29(+3.63%)
Jan 14, 2015 7.795 8.017 7.589 7.906 886,803 -0.04(-0.46%)
Jan 13, 2015 8.842 8.893 7.405 7.943 1,793,348 -0.88(-9.94%)
Jan 12, 2015 8.908 9.159 8.665 8.820 497,009 -0.07(-0.83%)
Jan 09, 2015 8.849 9.085 8.658 8.893 893,540 -0.01(-0.08%)
Jan 08, 2015 9.122 9.122 8.886 8.901 520,188 -0.13(-1.39%)
Jan 07, 2015 9.092 9.335 8.834 9.026 535,602 +0.07(+0.74%)
Jan 06, 2015 9.733 9.836 8.753 8.960 1,586,059 -0.69(-7.10%)
Jan 05, 2015 9.409 10.04 9.151 9.645 1,718,145 +0.24(+2.51%)
Jan 02, 2015 8.842 9.431 8.805 9.409 1,060,874 +0.57(+6.42%)
Dec 31, 2014 8.709 8.842 8.842 8.842 644,259 +0.10(+1.10%)
Dec 30, 2014 8.400 8.805 8.341 8.746 407,529 +0.25(+2.95%)
Dec 29, 2014 8.569 8.985 8.437 8.495 700,395 +0.00(+0.00%)
Dec 26, 2014 8.945 9.100 8.473 8.495 1,058,219 -0.37(-4.16%)
Dec 24, 2014 9.055 8.864 8.864 8.864 921,398 +0.04(+0.50%)
Dec 23, 2014 7.994 8.938 7.987 8.820 3,711,750 +0.84(+10.53%)
Dec 22, 2014 9.055 9.063 7.972 7.980 3,593,564 -1.27(-13.77%)
Dec 19, 2014 10.09 10.09 8.849 9.254 3,562,387 -0.88(-8.72%)
Dec 18, 2014 9.755 10.44 9.512 10.14 2,839,553 +0.35(+3.54%)
Dec 17, 2014 10.17 10.32 9.726 9.792 2,640,604 -0.46(-4.53%)
Dec 16, 2014 10.65 10.65 10.18 10.26 1,958,175 -0.40(-3.73%)
Dec 15, 2014 11.21 11.35 10.02 10.65 3,928,959 -0.51(-4.55%)
Dec 12, 2014 12.16 12.16 10.97 11.16 8,210,211 -1.38(-10.99%)
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.