Hello Group Inc ADR (NQ: MOMO )

6.405 +0.165 (+2.64%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.27 26.34 25.21 25.71 3,747,387 -0.63(-2.38%)
Apr 27, 2018 26.54 26.67 25.88 26.34 2,819,139 +0.02(+0.08%)
Apr 26, 2018 25.62 26.47 25.54 26.32 2,939,111 +1.05(+4.14%)
Apr 25, 2018 25.73 25.79 24.61 25.27 3,938,607 -0.56(-2.17%)
Apr 24, 2018 27.03 27.51 25.49 25.83 5,929,135 -1.12(-4.16%)
Apr 23, 2018 26.86 27.25 26.53 26.95 4,900,555 +0.18(+0.69%)
Apr 20, 2018 26.10 27.04 25.83 26.77 5,023,404 +0.42(+1.59%)
Apr 19, 2018 26.01 26.45 25.71 26.35 3,328,051 +0.23(+0.87%)
Apr 18, 2018 26.11 26.36 25.66 26.12 3,850,391 +0.02(+0.08%)
Apr 17, 2018 25.42 26.20 25.17 26.10 7,802,235 +0.76(+2.99%)
Apr 16, 2018 25.74 25.76 24.82 25.34 4,664,497 -0.21(-0.81%)
Apr 13, 2018 26.27 26.29 24.62 25.55 7,278,556 -0.53(-2.03%)
Apr 12, 2018 27.63 27.63 25.92 26.08 7,771,908 -1.48(-5.37%)
Apr 11, 2018 26.96 27.89 26.96 27.56 3,663,215 +0.33(+1.22%)
Apr 10, 2018 27.74 27.81 26.64 27.23 4,234,985 +0.12(+0.43%)
Apr 09, 2018 26.98 27.70 26.93 27.11 3,629,193 +0.29(+1.07%)
Apr 06, 2018 26.67 27.29 26.27 26.82 2,815,711 -0.49(-1.81%)
Apr 05, 2018 27.63 27.99 27.01 27.31 3,954,949 -0.06(-0.22%)
Apr 04, 2018 26.11 27.41 25.57 27.37 4,268,034 -0.10(-0.38%)
Apr 03, 2018 27.59 28.05 27.08 27.48 3,831,251 +0.46(+1.72%)
Apr 02, 2018 27.11 27.72 26.85 27.01 3,926,136 -0.53(-1.93%)
Mar 29, 2018 27.54 27.54 27.54 0 +1.30(+4.97%)
Mar 28, 2018 26.61 27.21 24.68 26.24 8,410,568 -0.30(-1.14%)
Mar 27, 2018 28.96 29.09 26.18 26.54 8,047,269 -2.09(-7.31%)
Mar 26, 2018 29.27 29.47 28.04 28.63 5,400,649 -0.03(-0.10%)
Mar 23, 2018 28.32 29.36 28.29 28.66 6,960,334 +0.00(+0.00%)
Mar 22, 2018 28.46 29.10 28.11 28.66 9,322,357 -0.68(-2.31%)
Mar 21, 2018 28.41 29.80 28.26 29.34 10,459,980 +0.78(+2.74%)
Mar 20, 2018 27.25 28.56 26.95 28.56 9,104,016 +1.31(+4.81%)
Mar 19, 2018 27.84 26.66 27.25 5,811,143 -0.16(-0.59%)
Mar 16, 2018 27.89 28.09 26.90 27.41 6,521,351 -0.48(-1.72%)
Mar 15, 2018 27.63 27.98 27.48 27.89 4,809,969 +0.43(+1.56%)
Mar 14, 2018 27.27 27.76 27.23 27.46 5,289,358 +0.33(+1.22%)
Mar 13, 2018 27.34 27.47 26.61 27.13 4,667,369 -0.16(-0.59%)
Mar 12, 2018 27.59 27.66 27.00 27.29 5,550,547 -0.37(-1.33%)
Mar 09, 2018 26.60 27.72 26.33 27.66 11,269,559 +1.33(+5.04%)
Mar 08, 2018 27.41 27.98 26.30 26.33 12,650,858 -0.94(-3.46%)
Mar 07, 2018 25.91 27.28 31,887,306 +2.25(+8.98%)
Mar 06, 2018 25.05 25.32 24.34 25.03 8,206,766 +0.52(+2.10%)
Mar 05, 2018 23.99 24.79 23.85 24.51 6,105,366 +0.28(+1.16%)
Mar 02, 2018 23.42 24.65 23.03 24.23 7,039,760 +0.78(+3.33%)
Mar 01, 2018 24.46 24.98 23.25 23.45 7,257,068 -0.90(-3.69%)
Feb 28, 2018 24.54 24.70 23.96 24.35 4,019,232 -0.32(-1.28%)
Feb 27, 2018 25.04 25.41 24.42 24.67 6,359,175 -0.53(-2.11%)
Feb 26, 2018 25.76 26.08 24.76 25.20 10,761,104 -1.14(-4.34%)
Feb 23, 2018 24.74 26.43 24.41 26.34 24,376,782 +3.85(+17.10%)
Feb 22, 2018 23.62 23.62 22.21 22.50 5,318,215 -1.06(-4.50%)
Feb 21, 2018 24.09 24.42 23.53 23.56 3,633,755 -0.29(-1.20%)
Feb 20, 2018 22.83 24.12 22.76 23.84 6,372,820 +0.97(+4.22%)
Feb 16, 2018 22.88 22.88 22.88 0 +0.15(+0.68%)
Feb 15, 2018 23.54 22.63 22.72 6,097,964 +0.21(+0.95%)
Feb 14, 2018 20.83 22.61 20.83 22.51 7,187,326 +1.67(+7.99%)
Feb 13, 2018 20.63 21.51 20.43 20.84 5,734,281 -0.02(-0.11%)
Feb 12, 2018 20.87 21.11 20.62 20.87 4,057,044 +0.49(+2.42%)
Feb 09, 2018 19.75 20.52 19.31 20.37 5,664,776 +0.94(+4.81%)
Feb 08, 2018 20.78 20.99 19.44 19.44 7,175,871 -1.05(-5.11%)
Feb 07, 2018 20.62 20.95 20.48 20.48 5,440,838 -0.21(-1.00%)
Feb 06, 2018 20.15 21.27 19.88 20.69 11,478,477 -0.33(-1.58%)
Feb 05, 2018 21.15 21.38 20.79 21.02 9,275,207 -0.96(-4.36%)
Feb 02, 2018 22.57 22.80 21.61 21.98 6,409,809 -0.87(-3.81%)
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.