Canada markets closed

Hello Group Inc. (MOMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.4800-0.0700 (-1.54%)
At close: 04:00PM EDT
4.4400 -0.04 (-0.89%)
After hours: 07:28PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20224.49004.54004.44004.48004.4800912,700
Aug 18, 20224.45004.55004.38804.55004.55001,109,500
Aug 17, 20224.75004.75004.45004.46004.46001,244,000
Aug 16, 20224.74004.84004.69004.74004.7400936,700
Aug 15, 20224.63004.89004.57004.81004.81001,205,000
Aug 12, 20224.52004.78504.52004.67004.67001,247,200
Aug 11, 20224.63004.97904.61004.65004.65001,760,200
Aug 10, 20224.54004.60504.43504.59004.59001,278,200
Aug 09, 20224.52004.54504.44004.50004.50001,213,600
Aug 08, 20224.50004.60004.40504.51004.51001,654,700
Aug 05, 20224.57004.59004.48004.49004.4900998,500
Aug 04, 20224.66004.73004.52004.68004.68001,454,000
Aug 03, 20224.47004.59004.44004.56004.56001,262,600
Aug 02, 20224.21004.53504.21004.47004.47001,969,100
Aug 01, 20224.45004.50004.29004.29004.29002,169,300
Jul 29, 20224.43004.56004.39004.48004.48003,255,700
Jul 28, 20224.59004.60504.44004.57004.57001,218,900
Jul 27, 20224.62004.68004.49004.60004.60001,103,500
Jul 26, 20224.68004.68004.45004.57004.57001,845,300
Jul 25, 20224.56004.65004.48504.65004.65001,034,400
Jul 22, 20224.68004.70004.47504.50004.50001,261,800
Jul 21, 20224.60004.79004.54004.72004.72001,418,100
Jul 20, 20224.69004.77504.55504.63004.63001,498,400
Jul 19, 20224.60004.78004.55004.69004.69001,462,700
Jul 18, 20224.64004.77504.54004.55004.55001,740,000
Jul 15, 20224.50004.53004.35504.47004.47002,106,100
Jul 14, 20224.71004.71004.43004.49004.49002,614,400
Jul 13, 20224.60004.77004.57104.72004.72001,534,700
Jul 12, 20224.80004.92504.71004.71004.71002,064,000
Jul 11, 20224.88004.96004.78604.80004.80002,392,600
Jul 08, 20225.07005.16004.97005.07005.07001,730,300
Jul 07, 20225.05005.27005.03005.13005.13001,699,100
Jul 06, 20225.14005.14004.81004.95004.95002,469,500
Jul 05, 20225.14005.24005.05005.23005.23001,462,900
Jul 01, 20225.01005.33004.95005.30005.30001,538,100
Jun 30, 20224.99205.07504.92405.05005.05002,588,800
Jun 29, 20225.31005.35005.11505.17005.17001,467,500
Jun 28, 20225.31005.49005.27005.37005.37002,604,000
Jun 27, 20225.16005.46005.12005.25005.25002,611,400
Jun 24, 20225.06005.13504.93005.00005.00002,415,300
Jun 23, 20225.02005.18004.82504.99004.99002,853,400
Jun 22, 20224.95005.22504.91004.97004.97002,061,600
Jun 21, 20225.30005.35005.02005.04005.04002,901,700
Jun 17, 20225.23005.44005.15505.21505.21502,340,800
Jun 16, 20225.27005.28004.92205.00005.00002,399,900
Jun 15, 20225.22005.59005.16005.50005.50002,642,600
Jun 14, 20225.17005.30005.01005.12005.12002,874,200
Jun 13, 20225.01005.10004.74005.05005.05003,053,700
Jun 10, 20225.87005.87005.23005.26005.26004,265,600
Jun 09, 20225.96006.00005.76005.80005.80002,664,600
Jun 08, 20226.28006.68006.19006.22006.22003,468,600
Jun 07, 20225.86006.36005.86006.24006.24002,238,300
Jun 06, 20226.41006.65006.12006.26006.26002,978,500
Jun 03, 20225.96006.12005.81006.11006.11003,555,300
Jun 02, 20226.10006.28005.94006.07006.07002,381,200
Jun 01, 20226.00206.31005.91006.12006.12004,146,500
May 31, 20225.60006.19005.60006.08006.080022,775,100
May 27, 20225.47005.65005.05005.52005.52004,179,700
May 26, 20225.12505.43005.11005.38005.38004,184,200
May 25, 20224.51005.20004.49505.19005.19004,555,700
May 24, 20224.83004.86004.38004.40004.40002,720,800
May 23, 20225.10005.13004.88404.93004.93004,030,200
May 20, 20225.17005.31004.88005.13005.13004,007,500
May 19, 20224.93005.33004.93005.07005.07003,325,400
May 18, 20224.93005.20004.82004.89004.89003,459,900
May 17, 20225.18005.42504.94505.05005.05004,048,400
May 16, 20225.04005.29004.97004.99004.99002,680,600
May 13, 20224.85005.22004.84005.06005.06003,165,700
May 12, 20224.48004.83504.33504.76004.76003,488,900
May 11, 20224.96005.01004.52004.52004.52002,229,400
May 10, 20225.00005.03004.70004.90004.90002,366,100
May 09, 20224.88005.01004.68004.80004.80002,461,100
May 06, 20225.30005.38005.01505.18005.18002,309,800
May 05, 20225.60005.65005.16005.40005.40003,164,400
May 04, 20225.14005.73005.07005.72005.72004,535,500
May 03, 20225.28005.46505.12005.25005.25003,245,000
May 02, 20225.34005.59705.08005.28005.28005,567,200
Apr 29, 20224.96005.48004.92005.32005.32007,933,400
Apr 28, 20224.50004.60004.41004.53004.53003,884,000
Apr 27, 20224.28004.50004.22004.40004.40004,851,800
Apr 26, 20224.40004.42004.13504.21004.21004,682,000
Apr 25, 20224.43004.48004.26004.44004.44004,097,500
Apr 22, 20224.50004.78504.48004.52004.52004,927,800
Apr 21, 20224.61004.77504.37504.42004.42004,202,400
Apr 20, 20224.69004.71004.51004.58004.58003,067,700
Apr 19, 20224.62004.77004.53504.72004.72003,092,500
Apr 18, 20224.82004.83004.51504.69004.69002,893,900
Apr 14, 20224.92005.00004.75004.88004.88002,556,600
Apr 13, 20225.10005.14004.84004.97004.97003,473,800
Apr 12, 20225.04005.35005.02005.08005.08003,710,900
Apr 12, 20220.64 Dividend
Apr 11, 20225.72005.86505.44005.57004.93003,761,600
Apr 08, 20225.89005.98005.73005.76005.09822,437,900
Apr 07, 20225.98006.05105.71005.86005.18672,580,800
Apr 06, 20226.01006.15005.79006.07005.37252,681,500
Apr 05, 20226.36006.45006.08506.15005.44342,546,800
Apr 04, 20226.33006.48006.11006.45005.70892,796,200
Apr 01, 20226.25006.37005.98006.10005.39913,770,800
Mar 31, 20226.23206.29005.78005.78005.11593,807,700
Mar 30, 20226.60006.81006.16006.24005.52305,734,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...