Hello Group Inc ADR (NQ: MOMO )

6.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.30 28.35 27.65 27.98 3,495,548 -0.29(-1.04%)
Apr 27, 2017 27.48 28.46 27.46 28.28 5,829,996 +0.70(+2.54%)
Apr 26, 2017 27.08 27.63 26.19 27.58 8,324,729 -0.54(-1.91%)
Apr 25, 2017 28.46 28.51 27.94 28.12 5,116,225 -0.21(-0.75%)
Apr 24, 2017 28.61 28.87 27.65 28.33 5,469,823 +0.10(+0.34%)
Apr 21, 2017 28.23 28.40 27.51 28.23 4,367,509 +0.19(+0.68%)
Apr 20, 2017 27.61 28.31 27.61 28.04 3,797,189 +0.63(+2.28%)
Apr 19, 2017 27.30 28.11 27.06 27.42 5,528,206 +0.32(+1.20%)
Apr 18, 2017 28.07 28.10 26.72 27.09 7,345,205 -1.20(-4.24%)
Apr 17, 2017 28.32 28.48 27.63 28.29 3,089,109 +0.16(+0.58%)
Apr 13, 2017 27.70 28.70 27.65 28.13 4,595,512 +0.24(+0.85%)
Apr 12, 2017 28.11 28.92 27.79 27.90 7,495,624 +0.36(+1.31%)
Apr 11, 2017 27.95 28.73 27.01 27.53 8,367,385 -0.10(-0.35%)
Apr 10, 2017 25.94 28.09 25.94 27.63 13,085,183 +1.89(+7.36%)
Apr 07, 2017 25.52 26.27 25.30 25.74 6,038,672 +0.27(+1.07%)
Apr 06, 2017 23.96 25.88 23.81 25.46 6,513,177 +1.23(+5.08%)
Apr 05, 2017 25.20 25.24 24.17 24.23 6,688,017 -0.80(-3.18%)
Apr 04, 2017 25.54 25.67 24.71 25.03 3,631,840 -0.64(-2.50%)
Apr 03, 2017 25.24 25.80 24.87 25.67 5,425,494 +0.57(+2.26%)
Mar 31, 2017 25.92 25.97 24.77 25.10 14,220,886 -1.07(-4.08%)
Mar 30, 2017 25.13 26.66 25.09 26.17 9,588,335 +1.04(+4.13%)
Mar 29, 2017 24.87 25.41 24.47 25.13 4,654,344 +0.23(+0.92%)
Mar 28, 2017 24.98 25.71 24.81 24.90 4,321,561 -0.32(-1.29%)
Mar 27, 2017 24.29 25.31 23.85 25.23 6,169,743 +0.67(+2.73%)
Mar 24, 2017 24.71 25.17 24.33 24.56 3,714,987 +0.03(+0.12%)
Mar 23, 2017 24.19 25.41 23.80 24.53 12,579,873 +0.35(+1.46%)
Mar 22, 2017 23.40 24.66 23.28 24.17 7,680,553 +0.49(+2.08%)
Mar 21, 2017 25.21 25.44 23.00 23.68 8,598,549 -1.55(-6.16%)
Mar 20, 2017 25.80 26.35 24.61 25.24 7,911,106 -0.56(-2.17%)
Mar 17, 2017 25.54 26.33 25.06 25.80 5,039,423 +0.21(+0.81%)
Mar 16, 2017 25.18 25.95 24.88 25.59 7,809,880 +0.65(+2.60%)
Mar 15, 2017 24.71 25.11 23.97 24.94 7,337,491 +0.14(+0.56%)
Mar 14, 2017 23.00 24.90 22.77 24.80 10,621,446 +1.68(+7.27%)
Mar 13, 2017 22.74 23.21 22.49 23.12 7,092,581 +0.44(+1.95%)
Mar 10, 2017 22.84 23.28 22.42 22.68 9,473,980 +0.54(+2.43%)
Mar 09, 2017 24.26 24.31 21.78 22.14 26,910,922 -3.05(-12.11%)
Mar 08, 2017 22.69 25.31 22.31 25.19 20,205,414 +3.09(+13.97%)
Mar 07, 2017 21.73 22.27 21.37 22.10 30,285,554 +2.50(+12.74%)
Mar 06, 2017 20.15 20.24 19.39 19.61 4,627,687 -0.19(-0.97%)
Mar 03, 2017 19.38 19.92 19.23 19.80 2,398,899 +0.19(+0.98%)
Mar 02, 2017 20.07 20.17 19.54 19.61 2,220,419 -0.66(-3.27%)
Mar 01, 2017 19.89 20.34 19.80 20.27 3,076,232 +0.64(+3.27%)
Feb 28, 2017 19.16 19.74 19.11 19.63 2,326,220 +0.55(+2.86%)
Feb 27, 2017 19.15 19.44 18.78 19.08 3,533,696 +0.03(+0.15%)
Feb 24, 2017 18.38 19.10 18.26 19.05 2,138,317 +0.10(+0.54%)
Feb 23, 2017 19.77 19.78 18.60 18.95 4,050,617 -0.89(-4.49%)
Feb 22, 2017 20.48 20.50 19.78 19.84 2,373,041 -0.62(-3.03%)
Feb 21, 2017 19.89 20.51 19.61 20.46 4,807,292 +0.57(+2.85%)
Feb 17, 2017 19.89 19.89 19.89 0 +0.15(+0.75%)
Feb 16, 2017 19.43 19.91 19.28 19.75 4,578,737 +0.40(+2.06%)
Feb 15, 2017 18.72 19.53 18.66 19.35 2,949,799 +0.63(+3.35%)
Feb 14, 2017 18.83 18.85 18.39 18.72 1,271,000 +0.01(+0.04%)
Feb 13, 2017 18.38 19.02 18.17 18.72 4,879,098 +0.58(+3.21%)
Feb 10, 2017 18.34 18.37 17.43 18.13 3,635,265 -0.20(-1.09%)
Feb 09, 2017 18.41 18.64 18.10 18.33 3,102,351 -0.08(-0.44%)
Feb 08, 2017 16.98 18.46 16.82 18.41 5,112,938 +1.64(+9.75%)
Feb 07, 2017 16.92 17.09 16.62 16.78 1,294,979 -0.08(-0.48%)
Feb 06, 2017 17.01 17.01 16.59 16.86 1,532,334 -0.18(-1.08%)
Feb 03, 2017 17.17 17.49 16.93 17.04 1,200,995 -0.01(-0.09%)
Feb 02, 2017 16.70 17.15 16.43 17.06 1,635,437 +0.28(+1.67%)
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.