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)

8.190 +0.050 (+0.61%)
Streaming Delayed Price Updated: 12:06 PM EDT, Aug 28, 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 (%)
Aug 27, 2025 8.170 8.200 8.050 8.140 478,910 -0.14(-1.69%)
Aug 26, 2025 8.320 8.380 8.260 8.280 703,148 -0.04(-0.48%)
Aug 25, 2025 8.290 8.400 8.255 8.320 637,865 +0.05(+0.60%)
Aug 22, 2025 8.170 8.420 8.170 8.270 588,443 +0.14(+1.72%)
Aug 21, 2025 8.020 8.140 7.980 8.130 343,120 +0.13(+1.63%)
Aug 20, 2025 7.942 8.015 7.800 8.000 629,159 +0.01(+0.13%)
Aug 19, 2025 8.140 8.155 7.955 7.990 597,099 -0.15(-1.84%)
Aug 18, 2025 8.270 8.325 8.105 8.140 1,175,266 -0.13(-1.57%)
Aug 15, 2025 8.002 8.315 8.001 8.270 532,891 +0.22(+2.73%)
Aug 14, 2025 8.020 8.125 7.980 8.050 445,961 -0.01(-0.12%)
Aug 13, 2025 8.190 8.268 8.030 8.060 623,342 +0.01(+0.12%)
Aug 12, 2025 8.010 8.220 8.010 8.050 386,693 +0.05(+0.63%)
Aug 11, 2025 8.050 8.145 7.960 8.000 437,699 -0.05(-0.62%)
Aug 08, 2025 8.100 8.115 7.985 8.050 309,209 -0.09(-1.11%)
Aug 07, 2025 8.150 8.250 8.110 8.140 393,750 +0.04(+0.49%)
Aug 06, 2025 7.980 8.115 7.980 8.100 747,697 +0.14(+1.76%)
Aug 05, 2025 7.980 8.020 7.940 7.960 1,058,827 -0.01(-0.13%)
Aug 04, 2025 8.080 8.130 7.951 7.970 402,820 -0.05(-0.62%)
Aug 01, 2025 8.140 8.140 7.970 8.020 657,478 -0.21(-2.55%)
Jul 31, 2025 8.350 8.350 8.185 8.230 698,501 -0.09(-1.08%)
Jul 30, 2025 8.440 8.535 8.315 8.320 527,358 -0.12(-1.42%)
Jul 29, 2025 8.520 8.560 8.420 8.440 458,356 -0.05(-0.59%)
Jul 28, 2025 8.460 8.545 8.460 8.490 769,480 +0.06(+0.71%)
Jul 25, 2025 8.580 8.580 8.380 8.430 946,018 -0.16(-1.86%)
Jul 24, 2025 8.910 8.910 8.555 8.590 619,890 -0.38(-4.24%)
Jul 23, 2025 8.980 9.110 8.925 8.970 912,215 +0.14(+1.59%)
Jul 22, 2025 8.750 8.880 8.610 8.830 1,138,936 +0.19(+2.20%)
Jul 21, 2025 8.910 8.910 8.550 8.640 1,764,709 -0.26(-2.92%)
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 8.520 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%)
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.