Singapore markets open in 1 hour 24 minutes

Hello Group Inc. (MOMO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.52-0.01 (-0.18%)
At close: 04:00PM EDT
5.53 +0.01 (+0.18%)
After hours: 07:39PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20245.525.575.475.525.521,706,900
23 May 20245.665.705.475.535.531,721,300
22 May 20245.845.865.665.665.661,466,200
21 May 20245.965.985.785.835.831,343,500
20 May 20246.186.185.966.026.02889,400
17 May 20246.076.276.056.206.201,146,700
16 May 20246.046.096.016.076.071,672,000
15 May 20246.126.136.006.046.041,855,200
14 May 20246.096.146.016.056.051,185,300
13 May 20246.136.256.126.166.16992,800
10 May 20246.146.146.016.056.05841,800
09 May 20246.156.206.066.086.08472,000
08 May 20246.036.136.016.076.071,130,400
07 May 20246.096.096.016.086.08606,400
06 May 20246.206.286.116.146.14835,600
03 May 20246.206.206.016.196.191,048,600
02 May 20245.986.205.986.136.131,337,300
01 May 20245.855.955.835.895.891,656,600
30 Apr 20245.825.925.745.835.831,958,300
29 Apr 20245.855.965.825.935.931,415,300
26 Apr 20245.855.915.775.835.831,053,500
25 Apr 20245.635.765.615.725.721,785,300
24 Apr 20245.785.855.745.765.761,520,200
23 Apr 20245.745.835.695.725.721,068,800
22 Apr 20245.645.745.635.715.711,850,100
19 Apr 20245.685.695.565.595.591,503,700
18 Apr 20245.595.725.585.685.682,172,300
17 Apr 20245.555.635.485.525.522,275,000
16 Apr 20245.445.625.415.565.561,764,800
15 Apr 20245.355.535.345.455.453,312,500
12 Apr 20245.525.555.305.305.302,304,100
11 Apr 20245.665.725.495.545.542,267,500
11 Apr 20240.54 Dividend
10 Apr 20246.186.266.006.085.542,874,500
09 Apr 20246.106.226.056.215.661,941,900
08 Apr 20245.956.095.956.035.491,808,300
05 Apr 20245.936.045.845.995.461,878,900
04 Apr 20246.186.355.965.975.443,472,400
03 Apr 20246.256.356.146.195.642,793,800
02 Apr 20246.346.506.296.365.802,723,500
01 Apr 20246.296.436.266.305.741,799,300
28 Mar 20246.256.446.186.215.662,176,200
27 Mar 20245.996.255.926.245.692,147,500
26 Mar 20245.926.195.846.125.583,447,700
25 Mar 20245.755.915.705.915.391,675,500
22 Mar 20245.805.825.695.695.181,663,700
21 Mar 20246.016.035.845.915.392,266,800
20 Mar 20246.006.045.836.045.502,421,500
19 Mar 20245.806.015.605.935.405,164,200
18 Mar 20245.955.965.705.855.333,916,600
15 Mar 20246.056.165.945.975.445,625,900
14 Mar 20245.906.265.595.965.4313,977,200
13 Mar 20247.437.747.377.676.992,837,300
12 Mar 20247.227.587.207.456.792,628,900
11 Mar 20246.987.146.907.066.431,612,200
08 Mar 20246.906.966.716.836.22990,500
07 Mar 20246.786.896.756.846.231,031,200
06 Mar 20246.756.926.756.866.251,248,900
05 Mar 20246.516.846.506.686.091,961,500
04 Mar 20246.866.876.586.636.041,205,000
01 Mar 20246.696.886.686.856.241,241,500
29 Feb 20246.776.846.596.596.001,706,600
28 Feb 20246.796.796.646.736.131,705,500
27 Feb 20246.836.916.716.896.282,304,600
26 Feb 20246.666.866.646.766.162,388,200
23 Feb 20246.546.736.506.646.053,071,100
22 Feb 20246.446.616.336.505.921,519,400
21 Feb 20246.366.536.326.465.89983,100
20 Feb 20246.286.396.146.325.761,839,800
16 Feb 20246.266.346.226.285.722,016,500
15 Feb 20246.066.366.046.235.681,393,300
14 Feb 20246.176.176.056.085.541,219,300
13 Feb 20246.226.316.036.085.541,229,100
12 Feb 20246.196.356.156.335.771,927,200
09 Feb 20246.166.196.066.125.58767,200
08 Feb 20246.176.225.976.125.581,815,100
07 Feb 20246.166.296.096.195.642,493,400
06 Feb 20246.046.265.976.175.625,701,400
05 Feb 20245.765.865.755.845.321,275,400
02 Feb 20245.855.905.745.755.241,845,700
01 Feb 20245.915.975.855.865.341,207,900
31 Jan 20245.806.035.795.875.352,361,400
30 Jan 20245.875.915.815.845.321,149,400
29 Jan 20246.066.105.915.935.401,294,900
26 Jan 20245.926.085.896.055.512,146,600
25 Jan 20246.086.085.885.925.391,439,500
24 Jan 20246.146.185.976.015.483,124,800
23 Jan 20246.066.175.986.095.552,867,800
22 Jan 20245.926.015.825.985.451,710,500
19 Jan 20246.026.166.016.085.541,235,500
18 Jan 20246.356.376.066.115.574,606,900
17 Jan 20246.316.426.236.405.831,266,200
16 Jan 20246.426.636.416.525.941,415,900
12 Jan 20246.606.656.456.515.931,077,800
11 Jan 20246.656.686.536.636.04812,800
10 Jan 20246.646.706.486.565.98997,800
09 Jan 20246.606.776.556.666.071,561,300
08 Jan 20246.576.686.516.616.021,199,800
05 Jan 20246.646.686.566.606.01908,600
04 Jan 20246.706.756.666.686.09944,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...