Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,117.13 -105.79 (-0.50%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Hello Group Inc. (MOMO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 5.0600 | 5.1350 | 4.9300 | 5.0000 | 5.0000 | 2,409,900 |
| 23 Jun 2022 | 5.0200 | 5.1800 | 4.8250 | 4.9900 | 4.9900 | 2,853,400 |
| 22 Jun 2022 | 4.9500 | 5.2250 | 4.9100 | 4.9700 | 4.9700 | 2,061,600 |
| 21 Jun 2022 | 5.3000 | 5.3500 | 5.0200 | 5.0400 | 5.0400 | 2,901,700 |
| 17 Jun 2022 | 5.2300 | 5.4400 | 5.1550 | 5.2150 | 5.2150 | 2,322,800 |
| 16 Jun 2022 | 5.2700 | 5.2800 | 4.9220 | 5.0000 | 5.0000 | 2,399,900 |
| 15 Jun 2022 | 5.2200 | 5.5900 | 5.1600 | 5.5000 | 5.5000 | 2,642,600 |
| 14 Jun 2022 | 5.1700 | 5.3000 | 5.0100 | 5.1200 | 5.1200 | 2,874,200 |
| 13 Jun 2022 | 5.0100 | 5.1000 | 4.7400 | 5.0500 | 5.0500 | 3,053,700 |
| 10 Jun 2022 | 5.8700 | 5.8700 | 5.2300 | 5.2600 | 5.2600 | 4,265,600 |
| 09 Jun 2022 | 5.9600 | 6.0000 | 5.7600 | 5.8000 | 5.8000 | 2,664,600 |
| 08 Jun 2022 | 6.2800 | 6.6800 | 6.1900 | 6.2200 | 6.2200 | 3,468,600 |
| 07 Jun 2022 | 5.8600 | 6.3600 | 5.8600 | 6.2400 | 6.2400 | 2,238,300 |
| 06 Jun 2022 | 6.4100 | 6.6500 | 6.1200 | 6.2600 | 6.2600 | 2,978,500 |
| 03 Jun 2022 | 5.9600 | 6.1200 | 5.8100 | 6.1100 | 6.1100 | 3,555,300 |
| 02 Jun 2022 | 6.1000 | 6.2800 | 5.9400 | 6.0700 | 6.0700 | 2,381,200 |
| 01 Jun 2022 | 6.0020 | 6.3100 | 5.9100 | 6.1200 | 6.1200 | 4,146,500 |
| 31 May 2022 | 5.6000 | 6.1900 | 5.6000 | 6.0800 | 6.0800 | 22,775,100 |
| 27 May 2022 | 5.4700 | 5.6500 | 5.0500 | 5.5200 | 5.5200 | 4,179,700 |
| 26 May 2022 | 5.1250 | 5.4300 | 5.1100 | 5.3800 | 5.3800 | 4,184,200 |
| 25 May 2022 | 4.5100 | 5.2000 | 4.4950 | 5.1900 | 5.1900 | 4,555,700 |
| 24 May 2022 | 4.8300 | 4.8600 | 4.3800 | 4.4000 | 4.4000 | 2,720,800 |
| 23 May 2022 | 5.1000 | 5.1300 | 4.8840 | 4.9300 | 4.9300 | 4,030,200 |
| 20 May 2022 | 5.1700 | 5.3100 | 4.8800 | 5.1300 | 5.1300 | 4,007,500 |
| 19 May 2022 | 4.9300 | 5.3300 | 4.9300 | 5.0700 | 5.0700 | 3,325,400 |
| 18 May 2022 | 4.9300 | 5.2000 | 4.8200 | 4.8900 | 4.8900 | 3,459,900 |
| 17 May 2022 | 5.1800 | 5.4250 | 4.9450 | 5.0500 | 5.0500 | 4,048,400 |
| 16 May 2022 | 5.0400 | 5.2900 | 4.9700 | 4.9900 | 4.9900 | 2,680,600 |
| 13 May 2022 | 4.8500 | 5.2200 | 4.8400 | 5.0600 | 5.0600 | 3,165,700 |
| 12 May 2022 | 4.4800 | 4.8350 | 4.3350 | 4.7600 | 4.7600 | 3,488,900 |
| 11 May 2022 | 4.9600 | 5.0100 | 4.5200 | 4.5200 | 4.5200 | 2,229,400 |
| 10 May 2022 | 5.0000 | 5.0300 | 4.7000 | 4.9000 | 4.9000 | 2,366,100 |
| 09 May 2022 | 4.8800 | 5.0100 | 4.6800 | 4.8000 | 4.8000 | 2,461,100 |
| 06 May 2022 | 5.3000 | 5.3800 | 5.0150 | 5.1800 | 5.1800 | 2,309,800 |
| 05 May 2022 | 5.6000 | 5.6500 | 5.1600 | 5.4000 | 5.4000 | 3,164,400 |
| 04 May 2022 | 5.1400 | 5.7300 | 5.0700 | 5.7200 | 5.7200 | 4,535,500 |
| 03 May 2022 | 5.2800 | 5.4650 | 5.1200 | 5.2500 | 5.2500 | 3,245,000 |
| 02 May 2022 | 5.3400 | 5.5970 | 5.0800 | 5.2800 | 5.2800 | 5,567,200 |
| 29 Apr 2022 | 4.9600 | 5.4800 | 4.9200 | 5.3200 | 5.3200 | 7,933,400 |
| 28 Apr 2022 | 4.5000 | 4.6000 | 4.4100 | 4.5300 | 4.5300 | 3,884,000 |
| 27 Apr 2022 | 4.2800 | 4.5000 | 4.2200 | 4.4000 | 4.4000 | 4,851,800 |
| 26 Apr 2022 | 4.4000 | 4.4200 | 4.1350 | 4.2100 | 4.2100 | 4,682,000 |
| 25 Apr 2022 | 4.4300 | 4.4800 | 4.2600 | 4.4400 | 4.4400 | 4,097,500 |
| 22 Apr 2022 | 4.5000 | 4.7850 | 4.4800 | 4.5200 | 4.5200 | 4,927,800 |
| 21 Apr 2022 | 4.6100 | 4.7750 | 4.3750 | 4.4200 | 4.4200 | 4,202,400 |
| 20 Apr 2022 | 4.6900 | 4.7100 | 4.5100 | 4.5800 | 4.5800 | 3,067,700 |
| 19 Apr 2022 | 4.6200 | 4.7700 | 4.5350 | 4.7200 | 4.7200 | 3,092,500 |
| 18 Apr 2022 | 4.8200 | 4.8300 | 4.5150 | 4.6900 | 4.6900 | 2,893,900 |
| 14 Apr 2022 | 4.9200 | 5.0000 | 4.7500 | 4.8800 | 4.8800 | 2,556,600 |
| 13 Apr 2022 | 5.1000 | 5.1400 | 4.8400 | 4.9700 | 4.9700 | 3,473,800 |
| 12 Apr 2022 | 5.0400 | 5.3500 | 5.0200 | 5.0800 | 5.0800 | 3,710,900 |
| 12 Apr 2022 | 0.64 Dividend | |||||
| 11 Apr 2022 | 5.7200 | 5.8650 | 5.4400 | 5.5700 | 4.9300 | 3,761,600 |
| 08 Apr 2022 | 5.8900 | 5.9800 | 5.7300 | 5.7600 | 5.0982 | 2,437,900 |
| 07 Apr 2022 | 5.9800 | 6.0510 | 5.7100 | 5.8600 | 5.1867 | 2,580,800 |
| 06 Apr 2022 | 6.0100 | 6.1500 | 5.7900 | 6.0700 | 5.3725 | 2,681,500 |
| 05 Apr 2022 | 6.3600 | 6.4500 | 6.0850 | 6.1500 | 5.4434 | 2,546,800 |
| 04 Apr 2022 | 6.3300 | 6.4800 | 6.1100 | 6.4500 | 5.7089 | 2,796,200 |
| 01 Apr 2022 | 6.2500 | 6.3700 | 5.9800 | 6.1000 | 5.3991 | 3,770,800 |
| 31 Mar 2022 | 6.2320 | 6.2900 | 5.7800 | 5.7800 | 5.1159 | 3,807,700 |
| 30 Mar 2022 | 6.6000 | 6.8100 | 6.1600 | 6.2400 | 5.5230 | 5,734,500 |
| 29 Mar 2022 | 6.9900 | 7.1850 | 6.8500 | 6.8900 | 6.0983 | 2,877,700 |
| 28 Mar 2022 | 7.0500 | 7.2450 | 6.6900 | 6.8400 | 6.0541 | 3,013,500 |
| 25 Mar 2022 | 6.8700 | 7.1300 | 6.5800 | 7.1200 | 6.3019 | 3,521,900 |
| 24 Mar 2022 | 6.7000 | 7.2300 | 6.3500 | 7.2200 | 6.3904 | 5,039,200 |
| 23 Mar 2022 | 7.4200 | 7.8700 | 7.2300 | 7.5000 | 6.6382 | 3,198,400 |
| 22 Mar 2022 | 7.3150 | 7.7200 | 7.0800 | 7.5300 | 6.6648 | 3,249,600 |
| 21 Mar 2022 | 7.1800 | 7.5800 | 6.9050 | 6.9800 | 6.1780 | 3,806,300 |
| 18 Mar 2022 | 7.0500 | 7.8250 | 6.8300 | 7.4500 | 6.5940 | 5,887,700 |
| 17 Mar 2022 | 6.8950 | 7.1800 | 6.5100 | 6.9700 | 6.1691 | 5,130,900 |
| 16 Mar 2022 | 5.8000 | 7.3600 | 5.6200 | 7.2700 | 6.4347 | 16,411,800 |
| 15 Mar 2022 | 4.8600 | 5.0700 | 4.4700 | 4.8000 | 4.2485 | 12,768,100 |
| 14 Mar 2022 | 6.2200 | 6.2200 | 4.7100 | 4.8000 | 4.2485 | 11,928,000 |
| 11 Mar 2022 | 7.7400 | 7.7400 | 6.6500 | 6.6500 | 5.8859 | 3,012,800 |
| 10 Mar 2022 | 7.5900 | 7.8200 | 7.3300 | 7.6000 | 6.7268 | 4,076,600 |
| 09 Mar 2022 | 7.4400 | 8.1300 | 7.4400 | 7.9700 | 7.0542 | 2,305,500 |
| 08 Mar 2022 | 7.3950 | 7.5860 | 7.1000 | 7.3000 | 6.4612 | 2,490,300 |
| 07 Mar 2022 | 7.6500 | 7.7000 | 7.2250 | 7.3600 | 6.5143 | 3,830,200 |
| 04 Mar 2022 | 8.3000 | 8.5500 | 7.7100 | 7.7500 | 6.8595 | 2,491,600 |
| 03 Mar 2022 | 9.1600 | 9.1700 | 8.4600 | 8.5200 | 7.5410 | 2,762,900 |
| 02 Mar 2022 | 9.4800 | 9.4800 | 9.0550 | 9.2700 | 8.2049 | 1,367,100 |
| 01 Mar 2022 | 9.5100 | 9.9900 | 9.4000 | 9.4400 | 8.3553 | 1,691,800 |
| 28 Feb 2022 | 9.6500 | 9.7400 | 9.3050 | 9.5300 | 8.4350 | 2,327,300 |
| 25 Feb 2022 | 9.4200 | 9.9600 | 9.4000 | 9.8800 | 8.7448 | 1,564,600 |
| 24 Feb 2022 | 9.0300 | 10.0000 | 8.9000 | 9.9900 | 8.8421 | 2,261,500 |
| 23 Feb 2022 | 10.2600 | 10.4500 | 9.8900 | 9.9200 | 8.7802 | 1,666,400 |
| 22 Feb 2022 | 10.0600 | 10.4850 | 10.0300 | 10.1200 | 8.9572 | 2,032,600 |
| 18 Feb 2022 | 10.6700 | 10.7350 | 10.3400 | 10.5200 | 9.3112 | 1,405,500 |
| 17 Feb 2022 | 10.7000 | 10.9500 | 10.6230 | 10.8400 | 9.5945 | 1,640,000 |
| 16 Feb 2022 | 10.5400 | 10.7600 | 10.4380 | 10.7300 | 9.4971 | 1,662,900 |
| 15 Feb 2022 | 9.9900 | 10.6300 | 9.9800 | 10.6100 | 9.3909 | 1,718,400 |
| 14 Feb 2022 | 9.9300 | 10.0750 | 9.6800 | 9.7300 | 8.6120 | 1,656,000 |
| 11 Feb 2022 | 10.1500 | 10.3500 | 9.9250 | 10.0600 | 8.9041 | 1,519,000 |
| 10 Feb 2022 | 9.8100 | 10.3300 | 9.7500 | 10.1100 | 8.9483 | 2,210,100 |
| 09 Feb 2022 | 9.8500 | 10.0370 | 9.7600 | 10.0000 | 8.8510 | 1,554,200 |
| 08 Feb 2022 | 9.2400 | 9.8000 | 9.1100 | 9.8000 | 8.6740 | 1,782,300 |
| 07 Feb 2022 | 9.4900 | 9.6600 | 9.2500 | 9.2900 | 8.2226 | 1,186,300 |
| 04 Feb 2022 | 9.3400 | 9.6100 | 9.2100 | 9.5500 | 8.4527 | 1,236,500 |
| 03 Feb 2022 | 9.3700 | 9.5200 | 9.2200 | 9.2500 | 8.1872 | 1,195,000 |
| 02 Feb 2022 | 10.1000 | 10.1000 | 9.5200 | 9.5900 | 8.4881 | 1,266,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
