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 (%)
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%)
Aug 01, 2017 32.60 33.27 32.40 33.19 3,983,008 +0.82(+2.53%)
Jul 31, 2017 32.86 33.45 32.07 32.37 5,281,625 -0.10(-0.30%)
Jul 28, 2017 31.62 32.85 31.31 32.46 3,590,523 +0.64(+2.01%)
Jul 27, 2017 32.79 33.59 30.21 31.82 9,415,544 -0.60(-1.86%)
Jul 26, 2017 32.46 32.55 32.05 32.43 3,936,266 -0.03(-0.09%)
Jul 25, 2017 32.56 32.68 31.93 32.46 4,134,123 +0.04(+0.14%)
Jul 24, 2017 31.31 32.97 31.29 32.41 8,961,948 +1.34(+4.32%)
Jul 21, 2017 31.17 31.34 30.79 31.07 2,698,375 -0.12(-0.38%)
Jul 20, 2017 31.67 31.07 31.19 5,171,626 +0.24(+0.79%)
Jul 19, 2017 31.31 31.50 30.72 30.95 5,882,804 +0.00(+0.00%)
Jul 18, 2017 29.85 30.96 29.75 30.95 5,540,806 +0.85(+2.84%)
Jul 17, 2017 30.61 30.87 29.75 30.09 4,799,433 -0.39(-1.28%)
Jul 14, 2017 29.89 30.63 29.68 30.48 4,794,759 +0.45(+1.50%)
Jul 13, 2017 30.95 30.98 29.49 30.03 7,403,996 -0.82(-2.65%)
Jul 12, 2017 30.58 30.94 30.32 30.85 4,804,502 +0.57(+1.90%)
Jul 11, 2017 30.10 30.92 29.71 30.28 5,995,613 +0.26(+0.86%)
Jul 10, 2017 29.07 30.29 28.74 30.02 8,947,677 +1.08(+3.74%)
Jul 07, 2017 28.88 29.33 28.63 28.93 3,484,678 +0.34(+1.19%)
Jul 06, 2017 27.92 28.88 27.81 28.60 5,296,759 +0.54(+1.92%)
Jul 05, 2017 27.33 28.20 27.14 28.06 6,080,246 +0.84(+3.09%)
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.