Singapore markets open in 15 minutes
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,678.43 +92.81 (+2.59%) Dow
29,490.89 +765.38 (+2.66%) Nasdaq
10,815.43 +239.82 (+2.27%) BTC-USD
19,612.17 +523.58 (+2.74%) CMC Crypto 200
445.71 +10.36 (+2.38%)
Hello Group Inc. (MOMO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 4.5900 | 4.7850 | 4.5600 | 4.7600 | 4.7600 | 1,202,276 |
| 30 Sept 2022 | 4.5200 | 4.7150 | 4.5100 | 4.6200 | 4.6200 | 1,111,300 |
| 29 Sept 2022 | 4.6300 | 4.8500 | 4.5950 | 4.6100 | 4.6100 | 1,816,800 |
| 28 Sept 2022 | 4.6100 | 4.9250 | 4.6070 | 4.8800 | 4.8800 | 1,683,100 |
| 27 Sept 2022 | 4.6300 | 4.9300 | 4.6300 | 4.6900 | 4.6900 | 1,758,900 |
| 26 Sept 2022 | 4.4300 | 4.7650 | 4.4200 | 4.5900 | 4.5900 | 1,588,700 |
| 23 Sept 2022 | 4.6000 | 4.6900 | 4.3500 | 4.4400 | 4.4400 | 2,122,700 |
| 22 Sept 2022 | 4.8400 | 4.9700 | 4.7100 | 4.7400 | 4.7400 | 1,743,400 |
| 21 Sept 2022 | 5.0300 | 5.0300 | 4.7900 | 4.8100 | 4.8100 | 1,319,500 |
| 20 Sept 2022 | 4.9100 | 5.1900 | 4.9100 | 5.0300 | 5.0300 | 2,191,500 |
| 19 Sept 2022 | 4.5400 | 4.9800 | 4.5200 | 4.9500 | 4.9500 | 1,970,900 |
| 16 Sept 2022 | 4.9600 | 4.9900 | 4.5500 | 4.5800 | 4.5800 | 6,238,600 |
| 15 Sept 2022 | 5.0100 | 5.1550 | 4.9600 | 5.0800 | 5.0800 | 1,310,700 |
| 14 Sept 2022 | 5.1000 | 5.1400 | 4.9450 | 5.0700 | 5.0700 | 1,539,200 |
| 13 Sept 2022 | 5.2550 | 5.3600 | 5.0800 | 5.1100 | 5.1100 | 1,430,100 |
| 12 Sept 2022 | 5.3000 | 5.4000 | 5.2250 | 5.4000 | 5.4000 | 1,313,100 |
| 09 Sept 2022 | 5.2700 | 5.3000 | 5.1100 | 5.2900 | 5.2900 | 1,144,900 |
| 08 Sept 2022 | 5.2200 | 5.2800 | 5.0700 | 5.1700 | 5.1700 | 958,600 |
| 07 Sept 2022 | 4.9900 | 5.3700 | 4.9400 | 5.3000 | 5.3000 | 1,327,800 |
| 06 Sept 2022 | 5.2200 | 5.3000 | 5.0000 | 5.0200 | 5.0200 | 1,348,800 |
| 02 Sept 2022 | 5.2100 | 5.3600 | 5.0600 | 5.3200 | 5.3200 | 2,318,200 |
| 01 Sept 2022 | 5.1700 | 5.2800 | 4.9400 | 5.2400 | 5.2400 | 1,534,900 |
| 31 Aug 2022 | 4.9700 | 5.1900 | 4.8700 | 5.1500 | 5.1500 | 1,789,500 |
| 30 Aug 2022 | 5.0600 | 5.0600 | 4.7450 | 4.8500 | 4.8500 | 1,384,100 |
| 29 Aug 2022 | 5.2500 | 5.3900 | 5.0500 | 5.0600 | 5.0600 | 1,408,800 |
| 26 Aug 2022 | 5.3500 | 5.4000 | 5.1150 | 5.3000 | 5.3000 | 3,282,000 |
| 25 Aug 2022 | 4.8800 | 5.2500 | 4.8550 | 5.1200 | 5.1200 | 2,732,400 |
| 24 Aug 2022 | 4.4600 | 4.8700 | 4.4500 | 4.7400 | 4.7400 | 1,757,500 |
| 23 Aug 2022 | 4.5100 | 4.6200 | 4.4300 | 4.5200 | 4.5200 | 951,300 |
| 22 Aug 2022 | 4.4600 | 4.5600 | 4.3700 | 4.4900 | 4.4900 | 1,379,200 |
| 19 Aug 2022 | 4.4900 | 4.5400 | 4.4400 | 4.4800 | 4.4800 | 912,700 |
| 18 Aug 2022 | 4.4500 | 4.5500 | 4.3880 | 4.5500 | 4.5500 | 1,109,500 |
| 17 Aug 2022 | 4.7500 | 4.7500 | 4.4500 | 4.4600 | 4.4600 | 1,244,000 |
| 16 Aug 2022 | 4.7400 | 4.8400 | 4.6900 | 4.7400 | 4.7400 | 936,700 |
| 15 Aug 2022 | 4.6300 | 4.8900 | 4.5700 | 4.8100 | 4.8100 | 1,205,000 |
| 12 Aug 2022 | 4.5200 | 4.7850 | 4.5200 | 4.6700 | 4.6700 | 1,247,200 |
| 11 Aug 2022 | 4.6300 | 4.9790 | 4.6100 | 4.6500 | 4.6500 | 1,760,200 |
| 10 Aug 2022 | 4.5400 | 4.6050 | 4.4350 | 4.5900 | 4.5900 | 1,278,200 |
| 09 Aug 2022 | 4.5200 | 4.5450 | 4.4400 | 4.5000 | 4.5000 | 1,213,600 |
| 08 Aug 2022 | 4.5000 | 4.6000 | 4.4050 | 4.5100 | 4.5100 | 1,654,700 |
| 05 Aug 2022 | 4.5700 | 4.5900 | 4.4800 | 4.4900 | 4.4900 | 998,500 |
| 04 Aug 2022 | 4.6600 | 4.7300 | 4.5200 | 4.6800 | 4.6800 | 1,454,000 |
| 03 Aug 2022 | 4.4700 | 4.5900 | 4.4400 | 4.5600 | 4.5600 | 1,262,600 |
| 02 Aug 2022 | 4.2100 | 4.5350 | 4.2100 | 4.4700 | 4.4700 | 1,969,100 |
| 01 Aug 2022 | 4.4500 | 4.5000 | 4.2900 | 4.2900 | 4.2900 | 2,169,300 |
| 29 Jul 2022 | 4.4300 | 4.5600 | 4.3900 | 4.4800 | 4.4800 | 3,255,700 |
| 28 Jul 2022 | 4.5900 | 4.6050 | 4.4400 | 4.5700 | 4.5700 | 1,218,900 |
| 27 Jul 2022 | 4.6200 | 4.6800 | 4.4900 | 4.6000 | 4.6000 | 1,103,500 |
| 26 Jul 2022 | 4.6800 | 4.6800 | 4.4500 | 4.5700 | 4.5700 | 1,845,300 |
| 25 Jul 2022 | 4.5600 | 4.6500 | 4.4850 | 4.6500 | 4.6500 | 1,034,400 |
| 22 Jul 2022 | 4.6800 | 4.7000 | 4.4750 | 4.5000 | 4.5000 | 1,261,800 |
| 21 Jul 2022 | 4.6000 | 4.7900 | 4.5400 | 4.7200 | 4.7200 | 1,418,100 |
| 20 Jul 2022 | 4.6900 | 4.7750 | 4.5550 | 4.6300 | 4.6300 | 1,498,400 |
| 19 Jul 2022 | 4.6000 | 4.7800 | 4.5500 | 4.6900 | 4.6900 | 1,462,700 |
| 18 Jul 2022 | 4.6400 | 4.7750 | 4.5400 | 4.5500 | 4.5500 | 1,740,000 |
| 15 Jul 2022 | 4.5000 | 4.5300 | 4.3550 | 4.4700 | 4.4700 | 2,106,100 |
| 14 Jul 2022 | 4.7100 | 4.7100 | 4.4300 | 4.4900 | 4.4900 | 2,614,400 |
| 13 Jul 2022 | 4.6000 | 4.7700 | 4.5710 | 4.7200 | 4.7200 | 1,534,700 |
| 12 Jul 2022 | 4.8000 | 4.9250 | 4.7100 | 4.7100 | 4.7100 | 2,064,000 |
| 11 Jul 2022 | 4.8800 | 4.9600 | 4.7860 | 4.8000 | 4.8000 | 2,392,600 |
| 08 Jul 2022 | 5.0700 | 5.1600 | 4.9700 | 5.0700 | 5.0700 | 1,730,300 |
| 07 Jul 2022 | 5.0500 | 5.2700 | 5.0300 | 5.1300 | 5.1300 | 1,699,100 |
| 06 Jul 2022 | 5.1400 | 5.1400 | 4.8100 | 4.9500 | 4.9500 | 2,469,500 |
| 05 Jul 2022 | 5.1400 | 5.2400 | 5.0500 | 5.2300 | 5.2300 | 1,462,900 |
| 01 Jul 2022 | 5.0100 | 5.3300 | 4.9500 | 5.3000 | 5.3000 | 1,538,100 |
| 30 Jun 2022 | 4.9920 | 5.0750 | 4.9240 | 5.0500 | 5.0500 | 2,588,800 |
| 29 Jun 2022 | 5.3100 | 5.3500 | 5.1150 | 5.1700 | 5.1700 | 1,467,500 |
| 28 Jun 2022 | 5.3100 | 5.4900 | 5.2700 | 5.3700 | 5.3700 | 2,604,000 |
| 27 Jun 2022 | 5.1600 | 5.4600 | 5.1200 | 5.2500 | 5.2500 | 2,611,400 |
| 24 Jun 2022 | 5.0600 | 5.1350 | 4.9300 | 5.0000 | 5.0000 | 2,415,300 |
| 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 | 2,340,800 |
| 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 |
| *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.
