Singapore markets open in 2 hours 10 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,420.38 -349.98 (-0.52%) CMC Crypto 200
1,430.08 +15.32 (+1.08%)
Hello Group Inc. (MOMO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.74 | 5.83 | 5.69 | 5.72 | 5.72 | 1,019,862 |
| 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 |
| 05 Mar 2024 | 6.51 | 6.84 | 6.50 | 6.68 | 6.09 | 1,961,500 |
| 04 Mar 2024 | 6.86 | 6.87 | 6.58 | 6.63 | 6.04 | 1,205,000 |
| 01 Mar 2024 | 6.69 | 6.88 | 6.68 | 6.85 | 6.24 | 1,241,500 |
| 29 Feb 2024 | 6.77 | 6.84 | 6.59 | 6.59 | 6.00 | 1,706,600 |
| 28 Feb 2024 | 6.79 | 6.79 | 6.64 | 6.73 | 6.13 | 1,705,500 |
| 27 Feb 2024 | 6.83 | 6.91 | 6.71 | 6.89 | 6.28 | 2,304,600 |
| 26 Feb 2024 | 6.66 | 6.86 | 6.64 | 6.76 | 6.16 | 2,388,200 |
| 23 Feb 2024 | 6.54 | 6.73 | 6.50 | 6.64 | 6.05 | 3,071,100 |
| 22 Feb 2024 | 6.44 | 6.61 | 6.33 | 6.50 | 5.92 | 1,519,400 |
| 21 Feb 2024 | 6.36 | 6.53 | 6.32 | 6.46 | 5.89 | 983,100 |
| 20 Feb 2024 | 6.28 | 6.39 | 6.14 | 6.32 | 5.76 | 1,839,800 |
| 16 Feb 2024 | 6.26 | 6.34 | 6.22 | 6.28 | 5.72 | 2,016,500 |
| 15 Feb 2024 | 6.06 | 6.36 | 6.04 | 6.23 | 5.68 | 1,393,300 |
| 14 Feb 2024 | 6.17 | 6.17 | 6.05 | 6.08 | 5.54 | 1,219,300 |
| 13 Feb 2024 | 6.22 | 6.31 | 6.03 | 6.08 | 5.54 | 1,229,100 |
| 12 Feb 2024 | 6.19 | 6.35 | 6.15 | 6.33 | 5.77 | 1,927,200 |
| 09 Feb 2024 | 6.16 | 6.19 | 6.06 | 6.12 | 5.58 | 767,200 |
| 08 Feb 2024 | 6.17 | 6.22 | 5.97 | 6.12 | 5.58 | 1,815,100 |
| 07 Feb 2024 | 6.16 | 6.29 | 6.09 | 6.19 | 5.64 | 2,493,400 |
| 06 Feb 2024 | 6.04 | 6.26 | 5.97 | 6.17 | 5.62 | 5,701,400 |
| 05 Feb 2024 | 5.76 | 5.86 | 5.75 | 5.84 | 5.32 | 1,275,400 |
| 02 Feb 2024 | 5.85 | 5.90 | 5.74 | 5.75 | 5.24 | 1,845,700 |
| 01 Feb 2024 | 5.91 | 5.97 | 5.85 | 5.86 | 5.34 | 1,207,900 |
| 31 Jan 2024 | 5.80 | 6.03 | 5.79 | 5.87 | 5.35 | 2,361,400 |
| 30 Jan 2024 | 5.87 | 5.91 | 5.81 | 5.84 | 5.32 | 1,149,400 |
| 29 Jan 2024 | 6.06 | 6.10 | 5.91 | 5.93 | 5.40 | 1,294,900 |
| 26 Jan 2024 | 5.92 | 6.08 | 5.89 | 6.05 | 5.51 | 2,146,600 |
| 25 Jan 2024 | 6.08 | 6.08 | 5.88 | 5.92 | 5.39 | 1,439,500 |
| 24 Jan 2024 | 6.14 | 6.18 | 5.97 | 6.01 | 5.48 | 3,124,800 |
| 23 Jan 2024 | 6.06 | 6.17 | 5.98 | 6.09 | 5.55 | 2,867,800 |
| 22 Jan 2024 | 5.92 | 6.01 | 5.82 | 5.98 | 5.45 | 1,710,500 |
| 19 Jan 2024 | 6.02 | 6.16 | 6.01 | 6.08 | 5.54 | 1,235,500 |
| 18 Jan 2024 | 6.35 | 6.37 | 6.06 | 6.11 | 5.57 | 4,606,900 |
| 17 Jan 2024 | 6.31 | 6.42 | 6.23 | 6.40 | 5.83 | 1,266,200 |
| 16 Jan 2024 | 6.42 | 6.63 | 6.41 | 6.52 | 5.94 | 1,415,900 |
| 12 Jan 2024 | 6.60 | 6.65 | 6.45 | 6.51 | 5.93 | 1,077,800 |
| 11 Jan 2024 | 6.65 | 6.68 | 6.53 | 6.63 | 6.04 | 812,800 |
| 10 Jan 2024 | 6.64 | 6.70 | 6.48 | 6.56 | 5.98 | 997,800 |
| 09 Jan 2024 | 6.60 | 6.77 | 6.55 | 6.66 | 6.07 | 1,561,300 |
| 08 Jan 2024 | 6.57 | 6.68 | 6.51 | 6.61 | 6.02 | 1,199,800 |
| 05 Jan 2024 | 6.64 | 6.68 | 6.56 | 6.60 | 6.01 | 908,600 |
| 04 Jan 2024 | 6.70 | 6.75 | 6.66 | 6.68 | 6.09 | 944,500 |
| 03 Jan 2024 | 6.70 | 6.87 | 6.66 | 6.78 | 6.18 | 873,700 |
| 02 Jan 2024 | 6.85 | 6.91 | 6.71 | 6.73 | 6.13 | 1,016,900 |
| 29 Dec 2023 | 6.89 | 7.05 | 6.83 | 6.95 | 6.33 | 1,231,700 |
| 28 Dec 2023 | 6.83 | 6.97 | 6.73 | 6.85 | 6.24 | 1,115,400 |
| 27 Dec 2023 | 6.75 | 6.83 | 6.66 | 6.69 | 6.10 | 1,022,700 |
| 26 Dec 2023 | 6.87 | 6.98 | 6.74 | 6.78 | 6.18 | 966,000 |
| 22 Dec 2023 | 6.80 | 6.93 | 6.62 | 6.91 | 6.30 | 1,262,800 |
| 21 Dec 2023 | 7.01 | 7.08 | 6.99 | 7.07 | 6.44 | 635,900 |
| 20 Dec 2023 | 7.03 | 7.09 | 6.91 | 6.91 | 6.30 | 751,400 |
| 19 Dec 2023 | 7.00 | 7.18 | 7.00 | 7.11 | 6.48 | 956,100 |
| 18 Dec 2023 | 7.13 | 7.15 | 6.96 | 7.01 | 6.39 | 1,311,100 |
| 15 Dec 2023 | 6.96 | 7.28 | 6.94 | 7.16 | 6.52 | 2,396,300 |
| 14 Dec 2023 | 6.91 | 7.04 | 6.88 | 6.92 | 6.31 | 1,704,300 |
| 13 Dec 2023 | 7.00 | 7.02 | 6.84 | 6.89 | 6.28 | 1,632,800 |
| 12 Dec 2023 | 6.98 | 7.34 | 6.93 | 7.00 | 6.38 | 2,111,000 |
| 11 Dec 2023 | 7.16 | 7.23 | 6.82 | 6.88 | 6.27 | 2,485,500 |
| 08 Dec 2023 | 7.30 | 7.68 | 6.86 | 7.20 | 6.56 | 4,684,200 |
| 07 Dec 2023 | 6.61 | 6.70 | 6.53 | 6.57 | 5.99 | 1,291,600 |
| 06 Dec 2023 | 6.64 | 6.68 | 6.58 | 6.59 | 6.00 | 1,291,300 |
| 05 Dec 2023 | 6.63 | 6.74 | 6.46 | 6.55 | 5.97 | 1,651,300 |
| 04 Dec 2023 | 6.53 | 6.72 | 6.49 | 6.62 | 6.03 | 1,692,300 |
| 01 Dec 2023 | 6.43 | 6.57 | 6.35 | 6.55 | 5.97 | 1,435,500 |
| 30 Nov 2023 | 6.51 | 6.51 | 6.33 | 6.46 | 5.89 | 1,346,700 |
| *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.