Singapore markets closed

Hello Group Inc. (MOMO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.64+0.14 (+2.15%)
At close: 04:00PM EST
6.65 +0.01 (+0.15%)
After hours: 08:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20246.546.736.506.646.643,070,500
22 Feb 20246.446.616.336.506.501,519,400
21 Feb 20246.366.536.326.466.46983,100
20 Feb 20246.286.396.146.326.321,839,800
16 Feb 20246.266.346.226.286.282,016,500
15 Feb 20246.066.366.046.236.231,393,300
14 Feb 20246.176.176.056.086.081,219,300
13 Feb 20246.226.316.036.086.081,229,100
12 Feb 20246.196.356.156.336.331,927,200
09 Feb 20246.166.196.066.126.12767,200
08 Feb 20246.176.225.976.126.121,815,100
07 Feb 20246.166.296.096.196.192,493,400
06 Feb 20246.046.265.976.176.175,701,400
05 Feb 20245.765.865.755.845.841,275,400
02 Feb 20245.855.905.745.755.751,845,700
01 Feb 20245.915.975.855.865.861,207,900
31 Jan 20245.806.035.795.875.872,361,400
30 Jan 20245.875.915.815.845.841,149,400
29 Jan 20246.066.105.915.935.931,294,900
26 Jan 20245.926.085.896.056.052,146,600
25 Jan 20246.086.085.885.925.921,439,500
24 Jan 20246.146.185.976.016.013,124,800
23 Jan 20246.066.175.986.096.092,867,800
22 Jan 20245.926.015.825.985.981,710,500
19 Jan 20246.026.166.016.086.081,235,500
18 Jan 20246.356.376.066.116.114,606,900
17 Jan 20246.316.426.236.406.401,266,200
16 Jan 20246.426.636.416.526.521,415,900
12 Jan 20246.606.656.456.516.511,077,800
11 Jan 20246.656.686.536.636.63812,800
10 Jan 20246.646.706.486.566.56997,800
09 Jan 20246.606.776.556.666.661,561,300
08 Jan 20246.576.686.516.616.611,199,800
05 Jan 20246.646.686.566.606.60908,600
04 Jan 20246.706.756.666.686.68944,500
03 Jan 20246.706.876.666.786.78873,700
02 Jan 20246.856.916.716.736.731,016,900
29 Dec 20236.897.056.836.956.951,231,700
28 Dec 20236.836.976.736.856.851,115,400
27 Dec 20236.756.836.666.696.691,022,700
26 Dec 20236.876.986.746.786.78966,000
22 Dec 20236.806.936.626.916.911,262,800
21 Dec 20237.017.086.997.077.07635,900
20 Dec 20237.037.096.916.916.91751,400
19 Dec 20237.007.187.007.117.11956,100
18 Dec 20237.137.156.967.017.011,311,100
15 Dec 20236.967.286.947.167.162,396,300
14 Dec 20236.917.046.886.926.921,704,300
13 Dec 20237.007.026.846.896.891,632,800
12 Dec 20236.987.346.937.007.002,111,000
11 Dec 20237.167.236.826.886.882,485,500
08 Dec 20237.307.686.867.207.204,684,200
07 Dec 20236.616.706.536.576.571,291,600
06 Dec 20236.646.686.586.596.591,291,300
05 Dec 20236.636.746.466.556.551,651,300
04 Dec 20236.536.726.496.626.621,692,300
01 Dec 20236.436.576.356.556.551,435,500
30 Nov 20236.516.516.336.466.461,346,700
29 Nov 20236.616.676.236.516.511,156,500
28 Nov 20236.686.756.626.656.651,251,100
27 Nov 20237.037.036.686.696.691,520,700
24 Nov 20236.937.036.937.017.01358,800
22 Nov 20237.037.096.956.996.99479,800
21 Nov 20237.107.137.007.027.02626,400
20 Nov 20237.067.227.047.157.151,417,200
17 Nov 20237.037.076.956.976.97717,800
16 Nov 20237.057.176.987.067.06677,000
15 Nov 20237.207.377.197.237.23699,000
14 Nov 20237.057.116.957.037.03940,100
13 Nov 20236.997.016.906.966.96474,900
10 Nov 20236.786.976.696.946.94676,100
09 Nov 20236.896.996.806.806.80617,600
08 Nov 20237.007.056.906.916.91608,000
07 Nov 20237.157.157.027.047.04380,500
06 Nov 20237.317.327.167.177.17483,800
03 Nov 20237.057.267.057.167.16649,900
02 Nov 20237.127.146.986.986.98418,800
01 Nov 20237.067.106.977.077.07363,200
31 Oct 20237.057.136.987.087.08423,500
30 Oct 20237.247.327.117.157.15765,100
27 Oct 20237.127.206.987.037.03403,400
26 Oct 20237.057.096.866.996.991,084,500
25 Oct 20237.097.167.017.057.05574,300
24 Oct 20236.987.286.987.157.15718,600
23 Oct 20236.696.956.666.856.85868,400
20 Oct 20236.776.826.726.746.74732,700
19 Oct 20236.907.006.806.816.81837,800
18 Oct 20237.117.157.007.017.01559,700
17 Oct 20237.057.287.047.197.19681,000
16 Oct 20237.027.247.007.137.13811,100
13 Oct 20237.127.167.047.067.06668,100
12 Oct 20237.337.447.077.167.161,147,000
11 Oct 20237.507.577.347.377.371,519,300
10 Oct 20237.397.487.327.407.401,555,400
09 Oct 20237.137.437.117.287.281,363,700
06 Oct 20236.907.206.907.157.15999,500
05 Oct 20236.866.926.806.846.84647,500
04 Oct 20236.836.956.736.926.92986,900
03 Oct 20236.987.046.886.896.89520,800
02 Oct 20236.927.206.927.137.131,000,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...