Canada markets closed

Hello Group Inc. (MOMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.76+0.04 (+0.70%)
At close: 04:00PM EDT
5.76 0.00 (0.00%)
After hours: 06:53PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20245.785.855.745.765.76735,606
Apr 23, 20245.745.835.695.725.721,068,800
Apr 22, 20245.645.745.635.715.711,850,100
Apr 19, 20245.685.695.565.595.591,503,700
Apr 18, 20245.595.725.585.685.682,172,300
Apr 17, 20245.555.635.485.525.522,275,000
Apr 16, 20245.445.625.415.565.561,764,800
Apr 15, 20245.355.535.345.455.453,312,500
Apr 12, 20245.525.555.305.305.302,304,100
Apr 11, 20245.665.725.495.545.542,267,500
Apr 11, 20240.54 Dividend
Apr 10, 20246.186.266.006.085.542,874,500
Apr 09, 20246.106.226.056.215.661,941,900
Apr 08, 20245.956.095.956.035.491,808,300
Apr 05, 20245.936.045.845.995.461,878,900
Apr 04, 20246.186.355.965.975.443,472,400
Apr 03, 20246.256.356.146.195.642,793,800
Apr 02, 20246.346.506.296.365.802,723,500
Apr 01, 20246.296.436.266.305.741,799,300
Mar 28, 20246.256.446.186.215.662,176,200
Mar 27, 20245.996.255.926.245.692,147,500
Mar 26, 20245.926.195.846.125.583,447,700
Mar 25, 20245.755.915.705.915.391,675,500
Mar 22, 20245.805.825.695.695.181,663,700
Mar 21, 20246.016.035.845.915.392,266,800
Mar 20, 20246.006.045.836.045.502,421,500
Mar 19, 20245.806.015.605.935.405,164,200
Mar 18, 20245.955.965.705.855.333,916,600
Mar 15, 20246.056.165.945.975.445,625,900
Mar 14, 20245.906.265.595.965.4313,977,200
Mar 13, 20247.437.747.377.676.992,837,300
Mar 12, 20247.227.587.207.456.792,628,900
Mar 11, 20246.987.146.907.066.431,612,200
Mar 08, 20246.906.966.716.836.22990,500
Mar 07, 20246.786.896.756.846.231,031,200
Mar 06, 20246.756.926.756.866.251,248,900
Mar 05, 20246.516.846.506.686.091,961,500
Mar 04, 20246.866.876.586.636.041,205,000
Mar 01, 20246.696.886.686.856.241,241,500
Feb 29, 20246.776.846.596.596.001,706,600
Feb 28, 20246.796.796.646.736.131,705,500
Feb 27, 20246.836.916.716.896.282,304,600
Feb 26, 20246.666.866.646.766.162,388,200
Feb 23, 20246.546.736.506.646.053,071,100
Feb 22, 20246.446.616.336.505.921,519,400
Feb 21, 20246.366.536.326.465.89983,100
Feb 20, 20246.286.396.146.325.761,839,800
Feb 16, 20246.266.346.226.285.722,016,500
Feb 15, 20246.066.366.046.235.681,393,300
Feb 14, 20246.176.176.056.085.541,219,300
Feb 13, 20246.226.316.036.085.541,229,100
Feb 12, 20246.196.356.156.335.771,927,200
Feb 09, 20246.166.196.066.125.58767,200
Feb 08, 20246.176.225.976.125.581,815,100
Feb 07, 20246.166.296.096.195.642,493,400
Feb 06, 20246.046.265.976.175.625,701,400
Feb 05, 20245.765.865.755.845.321,275,400
Feb 02, 20245.855.905.745.755.241,845,700
Feb 01, 20245.915.975.855.865.341,207,900
Jan 31, 20245.806.035.795.875.352,361,400
Jan 30, 20245.875.915.815.845.321,149,400
Jan 29, 20246.066.105.915.935.401,294,900
Jan 26, 20245.926.085.896.055.512,146,600
Jan 25, 20246.086.085.885.925.391,439,500
Jan 24, 20246.146.185.976.015.483,124,800
Jan 23, 20246.066.175.986.095.552,867,800
Jan 22, 20245.926.015.825.985.451,710,500
Jan 19, 20246.026.166.016.085.541,235,500
Jan 18, 20246.356.376.066.115.574,606,900
Jan 17, 20246.316.426.236.405.831,266,200
Jan 16, 20246.426.636.416.525.941,415,900
Jan 12, 20246.606.656.456.515.931,077,800
Jan 11, 20246.656.686.536.636.04812,800
Jan 10, 20246.646.706.486.565.98997,800
Jan 09, 20246.606.776.556.666.071,561,300
Jan 08, 20246.576.686.516.616.021,199,800
Jan 05, 20246.646.686.566.606.01908,600
Jan 04, 20246.706.756.666.686.09944,500
Jan 03, 20246.706.876.666.786.18873,700
Jan 02, 20246.856.916.716.736.131,016,900
Dec 29, 20236.897.056.836.956.331,231,700
Dec 28, 20236.836.976.736.856.241,115,400
Dec 27, 20236.756.836.666.696.101,022,700
Dec 26, 20236.876.986.746.786.18966,000
Dec 22, 20236.806.936.626.916.301,262,800
Dec 21, 20237.017.086.997.076.44635,900
Dec 20, 20237.037.096.916.916.30751,400
Dec 19, 20237.007.187.007.116.48956,100
Dec 18, 20237.137.156.967.016.391,311,100
Dec 15, 20236.967.286.947.166.522,396,300
Dec 14, 20236.917.046.886.926.311,704,300
Dec 13, 20237.007.026.846.896.281,632,800
Dec 12, 20236.987.346.937.006.382,111,000
Dec 11, 20237.167.236.826.886.272,485,500
Dec 08, 20237.307.686.867.206.564,684,200
Dec 07, 20236.616.706.536.575.991,291,600
Dec 06, 20236.646.686.586.596.001,291,300
Dec 05, 20236.636.746.466.555.971,651,300
Dec 04, 20236.536.726.496.626.031,692,300
Dec 01, 20236.436.576.356.555.971,435,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...