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 (%)
Apr 30, 2021 11.86 11.92 11.58 11.85 2,350,164 -0.11(-0.88%)
Apr 29, 2021 12.55 12.59 11.88 11.96 3,357,744 -0.50(-4.02%)
Apr 28, 2021 12.60 12.68 12.39 12.46 1,729,025 -0.07(-0.58%)
Apr 27, 2021 12.34 12.69 12.30 12.53 2,633,221 +0.24(+1.97%)
Apr 26, 2021 12.17 12.41 12.05 12.29 2,002,387 +0.02(+0.20%)
Apr 23, 2021 12.01 12.34 11.90 12.26 4,242,889 +0.32(+2.71%)
Apr 22, 2021 11.82 12.18 11.82 11.94 2,663,251 +0.02(+0.14%)
Apr 21, 2021 11.51 11.95 11.43 11.92 2,166,646 +0.37(+3.22%)
Apr 20, 2021 11.80 11.84 11.42 11.55 1,654,559 -0.28(-2.39%)
Apr 19, 2021 12.04 12.10 11.74 11.84 1,713,522 -0.16(-1.35%)
Apr 16, 2021 11.85 12.00 11.71 12.00 4,549,292 +0.18(+1.50%)
Apr 15, 2021 12.26 12.31 11.81 11.82 2,311,090 -0.36(-2.99%)
Apr 14, 2021 12.17 12.33 11.99 12.18 1,988,603 +0.06(+0.53%)
Apr 13, 2021 11.96 12.33 11.92 12.12 1,932,139 +0.13(+1.08%)
Apr 12, 2021 12.30 12.33 11.79 11.99 3,696,773 -0.27(-2.18%)
Apr 09, 2021 12.25 12.32 12.12 12.26 2,918,654 -0.05(-0.44%)
Apr 08, 2021 12.14 12.33 12.08 12.31 2,821,621 +0.27(+2.26%)
Apr 07, 2021 12.12 12.16 11.83 12.04 2,472,112 -0.07(-0.58%)
Apr 06, 2021 11.72 12.27 11.66 12.11 3,712,992 +0.37(+3.17%)
Apr 05, 2021 11.98 11.98 11.50 11.74 2,600,283 -0.05(-0.46%)
Apr 01, 2021 11.60 11.91 11.50 11.79 3,639,970 +0.36(+3.12%)
Mar 31, 2021 11.48 11.64 11.35 11.43 5,131,861 -0.02(-0.14%)
Mar 30, 2021 11.06 11.47 10.82 11.45 6,262,629 +0.32(+2.86%)
Mar 29, 2021 10.91 11.20 10.79 11.13 6,262,830 -0.08(-0.69%)
Mar 26, 2021 10.86 11.22 10.55 11.21 8,067,650 +0.39(+3.58%)
Mar 25, 2021 11.14 11.16 10.56 10.82 10,455,203 -0.46(-4.06%)
Mar 24, 2021 11.88 12.02 11.16 11.28 7,206,715 -0.63(-5.28%)
Mar 23, 2021 12.19 12.23 11.84 11.91 4,589,223 -0.35(-2.85%)
Mar 22, 2021 12.74 12.76 12.23 12.26 4,190,469 -0.40(-3.19%)
Mar 19, 2021 12.40 12.71 12.28 12.66 3,330,171 +0.31(+2.51%)
Mar 18, 2021 12.20 12.67 12.10 12.35 3,546,750 +0.05(+0.38%)
Mar 17, 2021 12.47 12.56 11.92 12.30 9,871,740 -0.74(-5.71%)
Mar 16, 2021 13.33 13.45 12.87 13.05 4,038,722 -0.25(-1.87%)
Mar 15, 2021 12.91 13.29 12.73 13.29 3,980,178 +0.36(+2.76%)
Mar 12, 2021 12.72 12.95 12.50 12.94 2,380,793 -0.04(-0.30%)
Mar 11, 2021 12.78 13.19 12.65 12.98 3,305,508 +0.47(+3.78%)
Mar 10, 2021 13.18 13.19 12.40 12.50 5,030,464 -0.53(-4.05%)
Mar 09, 2021 12.60 13.16 12.60 13.03 3,974,575 +0.67(+5.40%)
Mar 08, 2021 12.60 12.78 12.28 12.36 4,835,067 -0.46(-3.57%)
Mar 05, 2021 12.67 12.87 12.16 12.82 5,596,096 +0.32(+2.54%)
Mar 04, 2021 12.58 12.71 12.17 12.50 7,061,214 -0.21(-1.65%)
Mar 03, 2021 13.11 13.21 12.65 12.71 3,476,079 -0.27(-2.09%)
Mar 02, 2021 13.26 13.53 12.98 12.98 4,158,737 -0.12(-0.95%)
Mar 01, 2021 12.69 13.15 12.64 13.11 4,578,456 +0.82(+6.69%)
Feb 26, 2021 12.43 12.74 12.04 12.29 5,831,635 -0.26(-2.10%)
Feb 25, 2021 13.19 13.46 12.51 12.55 4,924,845 -0.59(-4.49%)
Feb 24, 2021 12.95 13.21 12.64 13.14 4,182,482 +0.25(+1.93%)
Feb 23, 2021 12.72 13.02 12.39 12.89 6,687,574 -0.26(-2.00%)
Feb 22, 2021 13.72 13.96 13.16 13.16 10,287,916 -0.99(-7.02%)
Feb 19, 2021 14.56 14.73 14.10 14.15 5,203,014 -0.17(-1.19%)
Feb 18, 2021 14.44 14.62 13.85 14.32 7,973,586 -0.73(-4.85%)
Feb 17, 2021 14.64 15.46 14.52 15.05 7,723,114 -0.53(-3.39%)
Feb 16, 2021 16.14 16.28 15.33 15.58 13,231,387 +0.08(+0.50%)
Feb 12, 2021 14.35 15.73 14.22 15.50 14,460,610 +0.97(+6.67%)
Feb 11, 2021 14.46 14.78 14.05 14.53 10,233,448 +0.43(+3.03%)
Feb 10, 2021 13.94 14.88 13.87 14.10 12,776,662 +0.30(+2.19%)
Feb 09, 2021 12.98 13.82 12.91 13.80 6,273,341 +0.90(+6.98%)
Feb 08, 2021 13.60 13.64 12.78 12.90 10,191,815 -0.59(-4.37%)
Feb 05, 2021 13.57 13.59 13.09 13.49 8,287,590 +0.32(+2.41%)
Feb 04, 2021 14.16 14.28 13.01 13.17 10,988,235 -0.45(-3.30%)
Feb 03, 2021 12.81 13.71 12.79 13.62 9,070,827 +0.98(+7.73%)
Feb 02, 2021 12.40 12.85 12.33 12.64 4,220,477 +0.48(+3.95%)
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.