Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,928.61 +567.86 (+0.84%) CMC Crypto 200
1,373.94 +43.33 (+3.26%)
Hello Group Inc. (MOMO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 6.71 | 6.86 | 6.67 | 6.79 | 6.79 | 1,491,000 |
| 25 Jul 2024 | 6.47 | 6.79 | 6.43 | 6.74 | 6.74 | 1,167,300 |
| 24 Jul 2024 | 6.47 | 6.64 | 6.47 | 6.51 | 6.51 | 1,351,800 |
| 23 Jul 2024 | 6.72 | 6.74 | 6.46 | 6.50 | 6.50 | 1,852,900 |
| 22 Jul 2024 | 6.63 | 6.90 | 6.63 | 6.84 | 6.84 | 1,180,100 |
| 19 Jul 2024 | 6.64 | 6.91 | 6.51 | 6.57 | 6.57 | 1,581,800 |
| 18 Jul 2024 | 6.50 | 6.74 | 6.50 | 6.62 | 6.62 | 2,020,200 |
| 17 Jul 2024 | 6.51 | 6.60 | 6.45 | 6.47 | 6.47 | 637,800 |
| 16 Jul 2024 | 6.60 | 6.64 | 6.49 | 6.59 | 6.59 | 885,000 |
| 15 Jul 2024 | 6.85 | 6.89 | 6.60 | 6.61 | 6.61 | 1,011,000 |
| 12 Jul 2024 | 6.71 | 6.87 | 6.70 | 6.85 | 6.85 | 929,900 |
| 11 Jul 2024 | 6.65 | 7.00 | 6.64 | 6.68 | 6.68 | 1,877,300 |
| 10 Jul 2024 | 6.60 | 6.70 | 6.57 | 6.60 | 6.60 | 1,586,100 |
| 09 Jul 2024 | 6.13 | 6.77 | 6.10 | 6.61 | 6.61 | 2,848,900 |
| 08 Jul 2024 | 6.08 | 6.15 | 6.01 | 6.12 | 6.12 | 687,300 |
| 05 Jul 2024 | 6.05 | 6.16 | 6.05 | 6.12 | 6.12 | 689,300 |
| 03 Jul 2024 | 6.13 | 6.22 | 6.13 | 6.16 | 6.16 | 614,400 |
| 02 Jul 2024 | 6.13 | 6.13 | 6.05 | 6.06 | 6.06 | 715,800 |
| 01 Jul 2024 | 6.13 | 6.28 | 6.07 | 6.13 | 6.13 | 1,165,800 |
| 28 Jun 2024 | 6.01 | 6.15 | 6.00 | 6.12 | 6.12 | 1,041,300 |
| 27 Jun 2024 | 6.04 | 6.11 | 5.87 | 6.01 | 6.01 | 1,893,800 |
| 26 Jun 2024 | 6.06 | 6.08 | 5.97 | 6.06 | 6.06 | 1,577,200 |
| 25 Jun 2024 | 6.17 | 6.22 | 5.94 | 6.03 | 6.03 | 1,304,200 |
| 24 Jun 2024 | 6.11 | 6.31 | 6.11 | 6.22 | 6.22 | 2,516,500 |
| 21 Jun 2024 | 6.14 | 6.17 | 6.07 | 6.17 | 6.17 | 2,950,100 |
| 20 Jun 2024 | 5.97 | 6.40 | 5.97 | 6.18 | 6.18 | 3,046,100 |
| 18 Jun 2024 | 5.88 | 6.14 | 5.84 | 5.97 | 5.97 | 3,279,100 |
| 17 Jun 2024 | 5.80 | 5.91 | 5.77 | 5.90 | 5.90 | 1,129,600 |
| 14 Jun 2024 | 5.84 | 5.84 | 5.73 | 5.81 | 5.81 | 1,381,400 |
| 13 Jun 2024 | 5.64 | 5.91 | 5.64 | 5.89 | 5.89 | 1,557,100 |
| 12 Jun 2024 | 5.62 | 5.68 | 5.59 | 5.60 | 5.60 | 1,054,700 |
| 11 Jun 2024 | 5.72 | 5.74 | 5.55 | 5.58 | 5.58 | 1,346,300 |
| 10 Jun 2024 | 5.44 | 5.72 | 5.44 | 5.64 | 5.64 | 1,264,100 |
| 07 Jun 2024 | 5.37 | 5.57 | 5.37 | 5.46 | 5.46 | 1,028,100 |
| 06 Jun 2024 | 5.44 | 5.50 | 5.38 | 5.46 | 5.46 | 1,348,800 |
| 05 Jun 2024 | 5.30 | 5.49 | 5.30 | 5.46 | 5.46 | 1,223,600 |
| 04 Jun 2024 | 5.40 | 5.43 | 5.28 | 5.31 | 5.31 | 1,643,800 |
| 03 Jun 2024 | 5.55 | 5.63 | 5.40 | 5.42 | 5.42 | 1,677,900 |
| 31 May 2024 | 5.65 | 6.09 | 5.62 | 5.64 | 5.64 | 3,645,500 |
| 30 May 2024 | 5.29 | 5.89 | 5.29 | 5.66 | 5.66 | 4,046,400 |
| 29 May 2024 | 4.90 | 5.46 | 4.88 | 5.34 | 5.34 | 3,588,600 |
| 28 May 2024 | 5.35 | 5.38 | 4.79 | 4.84 | 4.84 | 9,618,100 |
| 24 May 2024 | 5.52 | 5.57 | 5.47 | 5.52 | 5.52 | 1,706,900 |
| 23 May 2024 | 5.66 | 5.70 | 5.47 | 5.53 | 5.53 | 1,721,300 |
| 22 May 2024 | 5.84 | 5.86 | 5.66 | 5.66 | 5.66 | 1,466,200 |
| 21 May 2024 | 5.96 | 5.98 | 5.78 | 5.83 | 5.83 | 1,343,500 |
| 20 May 2024 | 6.18 | 6.18 | 5.96 | 6.02 | 6.02 | 889,400 |
| 17 May 2024 | 6.07 | 6.27 | 6.05 | 6.20 | 6.20 | 1,146,700 |
| 16 May 2024 | 6.04 | 6.09 | 6.01 | 6.07 | 6.07 | 1,672,000 |
| 15 May 2024 | 6.12 | 6.13 | 6.00 | 6.04 | 6.04 | 1,855,200 |
| 14 May 2024 | 6.09 | 6.14 | 6.01 | 6.05 | 6.05 | 1,185,300 |
| 13 May 2024 | 6.13 | 6.25 | 6.12 | 6.16 | 6.16 | 992,800 |
| 10 May 2024 | 6.14 | 6.14 | 6.01 | 6.05 | 6.05 | 841,800 |
| 09 May 2024 | 6.15 | 6.20 | 6.06 | 6.08 | 6.08 | 472,000 |
| 08 May 2024 | 6.03 | 6.13 | 6.01 | 6.07 | 6.07 | 1,130,400 |
| 07 May 2024 | 6.09 | 6.09 | 6.01 | 6.08 | 6.08 | 606,400 |
| 06 May 2024 | 6.20 | 6.28 | 6.11 | 6.14 | 6.14 | 835,600 |
| 03 May 2024 | 6.20 | 6.20 | 6.01 | 6.19 | 6.19 | 1,048,600 |
| 02 May 2024 | 5.98 | 6.20 | 5.98 | 6.13 | 6.13 | 1,337,300 |
| 01 May 2024 | 5.85 | 5.95 | 5.83 | 5.89 | 5.89 | 1,656,600 |
| 30 Apr 2024 | 5.82 | 5.92 | 5.74 | 5.83 | 5.83 | 1,958,300 |
| 29 Apr 2024 | 5.85 | 5.96 | 5.82 | 5.93 | 5.93 | 1,415,300 |
| 26 Apr 2024 | 5.85 | 5.91 | 5.77 | 5.83 | 5.83 | 1,053,500 |
| 25 Apr 2024 | 5.63 | 5.76 | 5.61 | 5.72 | 5.72 | 1,785,300 |
| 24 Apr 2024 | 5.78 | 5.85 | 5.74 | 5.76 | 5.76 | 1,520,200 |
| 23 Apr 2024 | 5.74 | 5.83 | 5.69 | 5.72 | 5.72 | 1,068,800 |
| 22 Apr 2024 | 5.64 | 5.74 | 5.63 | 5.71 | 5.71 | 1,850,100 |
| 19 Apr 2024 | 5.68 | 5.69 | 5.56 | 5.59 | 5.59 | 1,503,700 |
| 18 Apr 2024 | 5.59 | 5.72 | 5.58 | 5.68 | 5.68 | 2,172,300 |
| 17 Apr 2024 | 5.55 | 5.63 | 5.48 | 5.52 | 5.52 | 2,275,000 |
| 16 Apr 2024 | 5.44 | 5.62 | 5.41 | 5.56 | 5.56 | 1,764,800 |
| 15 Apr 2024 | 5.35 | 5.53 | 5.34 | 5.45 | 5.45 | 3,312,500 |
| 12 Apr 2024 | 5.52 | 5.55 | 5.30 | 5.30 | 5.30 | 2,304,100 |
| 11 Apr 2024 | 5.66 | 5.72 | 5.49 | 5.54 | 5.54 | 2,267,500 |
| 11 Apr 2024 | 0.54 Dividend | |||||
| 10 Apr 2024 | 6.18 | 6.26 | 6.00 | 6.08 | 5.54 | 2,874,500 |
| 09 Apr 2024 | 6.10 | 6.22 | 6.05 | 6.21 | 5.66 | 1,941,900 |
| 08 Apr 2024 | 5.95 | 6.09 | 5.95 | 6.03 | 5.49 | 1,808,300 |
| 05 Apr 2024 | 5.93 | 6.04 | 5.84 | 5.99 | 5.46 | 1,878,900 |
| 04 Apr 2024 | 6.18 | 6.35 | 5.96 | 5.97 | 5.44 | 3,472,400 |
| 03 Apr 2024 | 6.25 | 6.35 | 6.14 | 6.19 | 5.64 | 2,793,800 |
| 02 Apr 2024 | 6.34 | 6.50 | 6.29 | 6.36 | 5.80 | 2,723,500 |
| 01 Apr 2024 | 6.29 | 6.43 | 6.26 | 6.30 | 5.74 | 1,799,300 |
| 28 Mar 2024 | 6.25 | 6.44 | 6.18 | 6.21 | 5.66 | 2,176,200 |
| 27 Mar 2024 | 5.99 | 6.25 | 5.92 | 6.24 | 5.69 | 2,147,500 |
| 26 Mar 2024 | 5.92 | 6.19 | 5.84 | 6.12 | 5.58 | 3,447,700 |
| 25 Mar 2024 | 5.75 | 5.91 | 5.70 | 5.91 | 5.39 | 1,675,500 |
| 22 Mar 2024 | 5.80 | 5.82 | 5.69 | 5.69 | 5.18 | 1,663,700 |
| 21 Mar 2024 | 6.01 | 6.03 | 5.84 | 5.91 | 5.39 | 2,266,800 |
| 20 Mar 2024 | 6.00 | 6.04 | 5.83 | 6.04 | 5.50 | 2,421,500 |
| 19 Mar 2024 | 5.80 | 6.01 | 5.60 | 5.93 | 5.40 | 5,164,200 |
| 18 Mar 2024 | 5.95 | 5.96 | 5.70 | 5.85 | 5.33 | 3,916,600 |
| 15 Mar 2024 | 6.05 | 6.16 | 5.94 | 5.97 | 5.44 | 5,625,900 |
| 14 Mar 2024 | 5.90 | 6.26 | 5.59 | 5.96 | 5.43 | 13,977,200 |
| 13 Mar 2024 | 7.43 | 7.74 | 7.37 | 7.67 | 6.99 | 2,837,300 |
| 12 Mar 2024 | 7.22 | 7.58 | 7.20 | 7.45 | 6.79 | 2,628,900 |
| 11 Mar 2024 | 6.98 | 7.14 | 6.90 | 7.06 | 6.43 | 1,612,200 |
| 08 Mar 2024 | 6.90 | 6.96 | 6.71 | 6.83 | 6.22 | 990,500 |
| 07 Mar 2024 | 6.78 | 6.89 | 6.75 | 6.84 | 6.23 | 1,031,200 |
| 06 Mar 2024 | 6.75 | 6.92 | 6.75 | 6.86 | 6.25 | 1,248,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.