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 (%)
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%)
Dec 02, 2019 28.19 28.50 27.63 28.09 3,215,796 +0.08(+0.29%)
Nov 29, 2019 27.42 28.19 27.40 28.01 2,978,530 +0.07(+0.24%)
Nov 27, 2019 27.32 28.25 27.26 27.94 3,968,211 +1.02(+3.78%)
Nov 26, 2019 28.16 28.19 25.89 26.92 10,939,738 -1.87(-6.50%)
Nov 25, 2019 27.91 28.87 27.91 28.79 4,620,186 +1.02(+3.66%)
Nov 22, 2019 27.29 27.84 27.15 27.77 2,544,167 +0.52(+1.89%)
Nov 21, 2019 26.97 27.58 26.95 27.26 2,308,596 +0.00(+0.00%)
Nov 20, 2019 27.80 27.80 27.00 27.26 3,357,794 -1.13(-3.98%)
Nov 19, 2019 29.28 29.30 28.06 28.39 1,861,550 -0.61(-2.12%)
Nov 18, 2019 28.75 29.20 28.39 29.00 2,493,155 +0.31(+1.10%)
Nov 15, 2019 27.98 28.71 27.85 28.69 2,976,392 +0.95(+3.43%)
Nov 14, 2019 28.25 28.26 27.35 27.74 2,432,775 -0.54(-1.91%)
Nov 13, 2019 28.47 28.47 28.09 28.28 2,354,905 -0.38(-1.33%)
Nov 12, 2019 29.11 29.18 28.40 28.66 1,954,155 -0.37(-1.29%)
Nov 11, 2019 28.46 29.11 28.06 29.03 2,248,916 +0.00(+0.00%)
Nov 08, 2019 28.86 29.26 28.73 29.03 2,036,697 -0.27(-0.92%)
Nov 07, 2019 28.54 29.68 28.51 29.30 5,222,188 +1.45(+5.21%)
Nov 06, 2019 28.10 28.12 26.97 27.85 4,039,277 -0.16(-0.56%)
Nov 05, 2019 28.51 28.58 27.76 28.01 4,841,549 -0.44(-1.55%)
Nov 04, 2019 26.34 28.75 26.28 28.45 7,067,174 +2.53(+9.76%)
Nov 01, 2019 25.48 26.23 25.16 25.92 3,511,795 +0.84(+3.34%)
Oct 31, 2019 25.22 25.25 24.86 25.08 1,982,829 -0.09(-0.36%)
Oct 30, 2019 25.59 25.72 24.87 25.17 2,065,417 -0.38(-1.49%)
Oct 29, 2019 26.10 26.12 25.22 25.55 1,550,478 -0.48(-1.84%)
Oct 28, 2019 25.76 26.47 25.60 26.03 2,607,561 +0.61(+2.38%)
Oct 25, 2019 25.31 25.63 25.16 25.42 1,880,192 +0.02(+0.06%)
Oct 24, 2019 25.18 25.54 24.70 25.41 3,447,990 +0.37(+1.46%)
Oct 23, 2019 24.92 25.33 24.86 25.04 1,142,675 -0.01(-0.03%)
Oct 22, 2019 25.73 25.94 25.02 25.05 2,036,844 -0.68(-2.65%)
Oct 21, 2019 24.86 25.81 24.86 25.73 2,176,650 +0.99(+3.99%)
Oct 18, 2019 25.87 25.96 24.69 24.74 2,890,588 -1.14(-4.39%)
Oct 17, 2019 26.30 26.36 25.81 25.88 2,936,703 -0.30(-1.14%)
Oct 16, 2019 25.59 26.22 25.59 26.18 2,157,312 +0.37(+1.42%)
Oct 15, 2019 25.63 25.93 25.36 25.81 4,143,285 +0.27(+1.05%)
Oct 14, 2019 25.36 25.90 25.29 25.54 1,847,666 +0.25(+0.98%)
Oct 11, 2019 25.51 25.76 25.22 25.30 3,070,749 +0.46(+1.87%)
Oct 10, 2019 24.34 25.11 24.02 24.83 2,114,200 +0.61(+2.50%)
Oct 09, 2019 24.25 24.53 24.11 24.23 2,411,232 +0.44(+1.86%)
Oct 08, 2019 24.53 24.53 23.74 23.79 2,267,523 -0.88(-3.55%)
Oct 07, 2019 24.82 25.10 24.54 24.66 1,579,634 -0.33(-1.32%)
Oct 04, 2019 25.03 25.29 24.76 24.99 2,139,607 +0.04(+0.18%)
Oct 03, 2019 24.26 25.21 24.17 24.95 3,275,695 +0.55(+2.27%)
Oct 02, 2019 23.20 24.44 22.90 24.39 3,832,026 +0.86(+3.66%)
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.