Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Hello Group Inc. - American Depositary Shares (NQ:MOMO)

8.735 -0.165 (-1.85%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jul 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 9.050 9.110 8.900 8.900 734,022 -0.08(-0.89%)
Jul 17, 2025 8.990 9.120 8.950 8.980 1,143,895 +0.01(+0.11%)
Jul 16, 2025 9.010 9.070 8.705 8.970 1,562,748 -0.15(-1.64%)
Jul 15, 2025 9.030 9.220 9.010 9.120 1,923,198 +0.15(+1.67%)
Jul 14, 2025 8.970 9.075 8.905 8.970 1,613,397 +0.03(+0.34%)
Jul 11, 2025 8.540 8.950 8.501 8.940 1,013,157 +0.43(+5.05%)
Jul 10, 2025 8.550 8.570 8.500 8.510 624,939 -0.02(-0.23%)
Jul 09, 2025 8.660 8.695 8.480 8.530 1,289,205 -0.25(-2.85%)
Jul 08, 2025 8.570 8.940 8.570 8.780 1,470,394 +0.24(+2.81%)
Jul 07, 2025 8.460 8.620 8.460 8.540 1,128,358 +0.07(+0.83%)
Jul 03, 2025 8.350 8.530 8.250 8.470 940,593 +0.08(+0.95%)
Jul 02, 2025 8.340 8.450 8.305 8.390 814,755 -0.01(-0.12%)
Jul 01, 2025 8.480 8.530 8.381 8.400 656,872 -0.04(-0.47%)
Jun 30, 2025 8.530 8.610 8.410 8.440 787,544 -0.10(-1.17%)
Jun 27, 2025 8.710 8.800 8.465 8.540 1,477,870 -0.21(-2.40%)
Jun 26, 2025 8.610 8.825 8.540 8.750 1,569,250 +0.23(+2.70%)
Jun 25, 2025 8.630 8.698 8.500 8.520 1,208,111 -0.11(-1.27%)
Jun 24, 2025 8.400 8.730 8.400 8.630 1,535,664 +0.23(+2.74%)
Jun 23, 2025 8.310 8.460 8.250 8.400 1,177,315 +0.12(+1.45%)
Jun 20, 2025 8.600 8.620 8.240 8.280 3,195,277 -0.31(-3.61%)
Jun 18, 2025 8.330 8.660 8.315 8.590 1,844,017 +0.20(+2.38%)
Jun 17, 2025 8.440 8.522 8.380 8.390 1,459,843 -0.08(-0.94%)
Jun 16, 2025 8.350 8.510 8.230 8.470 2,037,106 +0.20(+2.42%)
Jun 13, 2025 8.180 8.400 8.160 8.270 1,190,902 -0.07(-0.84%)
Jun 12, 2025 8.200 8.365 8.165 8.340 1,990,693 +0.02(+0.24%)
Jun 11, 2025 8.025 8.430 7.950 8.320 2,906,214 +0.25(+3.10%)
Jun 10, 2025 8.060 8.155 7.940 8.070 2,670,311 +0.01(+0.12%)
Jun 09, 2025 7.790 8.140 7.670 8.060 6,630,558 +0.50(+6.61%)
Jun 06, 2025 7.200 7.570 7.005 7.560 2,466,141 +0.50(+7.08%)
Jun 05, 2025 6.700 7.070 6.500 7.060 2,249,633 +0.81(+12.96%)
Jun 04, 2025 6.150 6.300 6.150 6.250 569,872 +0.11(+1.79%)
Jun 03, 2025 6.140 6.175 6.070 6.140 326,914 +0.03(+0.49%)
Jun 02, 2025 6.060 6.160 6.060 6.110 375,379 +0.04(+0.66%)
May 30, 2025 6.090 6.100 5.985 6.070 994,527 -0.06(-0.98%)
May 29, 2025 6.010 6.140 5.985 6.130 675,565 +0.14(+2.34%)
May 28, 2025 6.040 6.075 5.955 5.990 491,245 -0.07(-1.16%)
May 27, 2025 6.040 6.070 5.915 6.060 1,378,753 -0.02(-0.33%)
May 23, 2025 6.080 6.100 6.035 6.080 449,367 +0.00(+0.00%)
May 22, 2025 6.110 6.160 6.030 6.080 829,977 -0.02(-0.33%)
May 21, 2025 6.160 6.180 6.035 6.100 663,141 -0.05(-0.81%)
May 20, 2025 6.230 6.310 6.140 6.150 484,565 -0.06(-0.97%)
May 19, 2025 6.110 6.215 6.040 6.210 369,449 +0.04(+0.65%)
May 16, 2025 6.210 6.270 6.100 6.170 420,805 -0.03(-0.48%)
May 15, 2025 6.350 6.350 6.195 6.200 957,071 -0.20(-3.13%)
May 14, 2025 6.440 6.490 6.365 6.400 621,820 +0.00(+0.00%)
May 13, 2025 6.190 6.400 6.190 6.400 854,859 +0.12(+1.91%)
May 12, 2025 6.100 6.280 6.100 6.280 673,352 +0.30(+5.02%)
May 09, 2025 6.020 6.120 5.980 5.980 715,682 -0.04(-0.66%)
May 08, 2025 6.010 6.050 5.885 6.020 704,097 +0.08(+1.35%)
May 07, 2025 5.940 6.100 5.910 5.940 775,580 -0.16(-2.62%)
May 06, 2025 5.910 6.145 5.910 6.100 1,249,849 +0.22(+3.74%)
May 05, 2025 5.890 5.900 5.820 5.880 2,185,205 -0.01(-0.17%)
May 02, 2025 5.930 5.960 5.850 5.890 454,533 +0.10(+1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.