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 (%)
May 29, 2020 15.26 15.51 14.83 15.05 8,400,654 -0.43(-2.76%)
May 28, 2020 15.66 16.05 15.28 15.47 10,916,202 -0.91(-5.54%)
May 27, 2020 16.10 16.48 15.69 16.38 5,726,772 +0.84(+5.39%)
May 26, 2020 15.42 16.03 15.37 15.54 6,942,128 +0.70(+4.70%)
May 22, 2020 15.96 15.98 14.80 14.85 8,749,645 -1.53(-9.33%)
May 21, 2020 16.41 16.74 16.20 16.37 4,062,906 -0.47(-2.76%)
May 20, 2020 18.12 18.12 16.57 16.84 4,684,004 -0.81(-4.57%)
May 19, 2020 17.48 18.31 17.34 17.65 4,103,812 +0.28(+1.61%)
May 18, 2020 16.60 17.57 16.52 17.37 4,230,482 +1.29(+8.01%)
May 15, 2020 16.12 16.21 15.71 16.08 3,132,019 -0.17(-1.05%)
May 14, 2020 15.91 16.29 15.44 16.25 3,592,434 -0.06(-0.38%)
May 13, 2020 16.85 16.89 16.10 16.31 3,462,290 -0.61(-3.58%)
May 12, 2020 17.30 17.44 16.89 16.92 2,641,628 -0.30(-1.76%)
May 11, 2020 17.28 17.37 16.75 17.22 2,301,040 -0.22(-1.29%)
May 08, 2020 17.54 17.62 17.20 17.44 3,034,941 +0.15(+0.85%)
May 07, 2020 16.62 17.34 16.59 17.30 3,735,030 +0.85(+5.14%)
May 06, 2020 16.39 16.65 16.16 16.45 3,920,617 +0.37(+2.32%)
May 05, 2020 16.96 17.17 16.03 16.08 5,705,234 -0.62(-3.72%)
May 04, 2020 16.64 17.10 16.44 16.70 3,472,913 -0.02(-0.09%)
May 01, 2020 17.96 18.12 16.52 16.72 9,868,426 -1.96(-10.51%)
Apr 30, 2020 18.55 19.00 18.28 18.68 3,603,068 +0.10(+0.54%)
Apr 29, 2020 18.27 18.73 18.11 18.58 3,709,163 +0.54(+3.01%)
Apr 28, 2020 18.55 18.69 17.87 18.03 3,071,775 -0.29(-1.61%)
Apr 27, 2020 18.10 18.41 17.87 18.33 4,701,184 +0.40(+2.21%)
Apr 24, 2020 18.26 18.26 17.61 17.93 2,569,792 +0.07(+0.39%)
Apr 23, 2020 18.17 18.47 17.80 17.86 4,174,674 +0.03(+0.17%)
Apr 22, 2020 17.98 18.14 17.56 17.83 4,457,332 +0.16(+0.92%)
Apr 21, 2020 17.75 17.86 17.08 17.67 5,941,569 -0.39(-2.15%)
Apr 20, 2020 18.38 18.62 18.03 18.06 4,376,479 -0.41(-2.23%)
Apr 17, 2020 18.22 19.15 18.14 18.47 6,458,967 +0.81(+4.61%)
Apr 16, 2020 17.45 17.67 17.21 17.65 4,551,621 +0.26(+1.47%)
Apr 15, 2020 17.13 17.48 17.03 17.40 3,045,761 -0.32(-1.79%)
Apr 14, 2020 17.43 18.12 17.35 17.72 5,143,383 +0.67(+3.91%)
Apr 13, 2020 17.06 17.24 16.80 17.05 2,445,222 +0.12(+0.69%)
Apr 09, 2020 17.64 17.92 16.83 16.93 4,907,913 -0.43(-2.46%)
Apr 08, 2020 17.47 17.77 17.27 17.36 4,200,162 -0.05(-0.27%)
Apr 07, 2020 17.02 18.25 16.72 17.41 9,298,875 +1.33(+8.30%)
Apr 06, 2020 15.84 16.27 15.68 16.07 4,643,972 +0.73(+4.78%)
Apr 03, 2020 15.53 15.77 15.03 15.34 3,132,763 -0.02(-0.15%)
Apr 02, 2020 15.66 15.97 15.11 15.36 6,817,089 -0.46(-2.89%)
Apr 01, 2020 15.95 16.36 15.66 15.82 3,608,626 -0.41(-2.54%)
Mar 31, 2020 16.11 16.66 15.91 16.23 4,021,817 +0.30(+1.88%)
Mar 30, 2020 16.56 16.65 15.82 15.93 3,494,336 -0.76(-4.57%)
Mar 27, 2020 16.65 16.93 16.07 16.69 4,343,501 -0.52(-3.04%)
Mar 26, 2020 16.65 17.63 16.62 17.22 5,482,546 +0.65(+3.93%)
Mar 25, 2020 17.00 17.64 16.47 16.57 7,479,143 -0.35(-2.08%)
Mar 24, 2020 17.04 18.11 16.57 16.92 7,925,023 +0.46(+2.77%)
Mar 23, 2020 15.98 16.51 15.16 16.46 7,551,897 +0.09(+0.55%)
Mar 20, 2020 16.54 16.88 15.54 16.37 7,132,382 +0.52(+3.31%)
Mar 19, 2020 15.27 16.46 15.03 15.85 10,745,781 +0.88(+5.90%)
Mar 18, 2020 15.01 15.88 14.58 14.96 8,353,566 -0.70(-4.44%)
Mar 17, 2020 15.73 16.38 14.94 15.66 5,332,223 +0.31(+2.05%)
Mar 16, 2020 15.34 16.54 14.39 15.35 7,886,802 -2.29(-12.98%)
Mar 13, 2020 18.89 19.00 16.50 17.64 9,184,983 -0.72(-3.91%)
Mar 12, 2020 18.32 18.71 17.52 18.35 9,220,338 -1.03(-5.29%)
Mar 11, 2020 19.78 20.21 19.16 19.38 4,499,789 -0.80(-3.97%)
Mar 10, 2020 21.00 21.03 19.45 20.18 5,121,804 -0.16(-0.81%)
Mar 09, 2020 20.13 21.15 18.95 20.34 5,392,552 -0.91(-4.26%)
Mar 06, 2020 20.64 21.64 20.37 21.25 5,525,771 +0.40(+1.94%)
Mar 05, 2020 21.05 21.38 20.70 20.85 4,259,830 -0.43(-2.04%)
Mar 04, 2020 20.96 21.35 20.64 21.28 3,272,638 +0.50(+2.41%)
Mar 03, 2020 21.16 21.41 20.37 20.78 5,847,306 -0.49(-2.29%)
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.