Hello Group Inc. (MOMO)
NASDAQ: MOMO · Real-Time Price · USD
6.14
-0.02 (-0.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Hello Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.14 | 6.17 | 6.06 | 6.14 | 6.14 | -0.32% | 227,260 |
| Apr 27, 2026 | 6.12 | 6.19 | 6.08 | 6.16 | 6.16 | 0.16% | 488,909 |
| Apr 24, 2026 | 6.15 | 6.21 | 6.08 | 6.15 | 6.15 | 0.49% | 378,894 |
| Apr 23, 2026 | 6.30 | 6.36 | 6.08 | 6.12 | 6.12 | -3.16% | 634,903 |
| Apr 22, 2026 | 6.40 | 6.43 | 6.27 | 6.32 | 6.32 | 0.48% | 678,926 |
| Apr 21, 2026 | 6.49 | 6.50 | 6.28 | 6.29 | 6.29 | -2.02% | 967,480 |
| Apr 20, 2026 | 6.35 | 6.49 | 6.23 | 6.42 | 6.42 | 0.31% | 715,393 |
| Apr 17, 2026 | 6.26 | 6.53 | 6.25 | 6.40 | 6.40 | 2.40% | 1,203,392 |
| Apr 16, 2026 | 6.25 | 6.30 | 6.22 | 6.25 | 6.25 | 0.97% | 550,979 |
| Apr 15, 2026 | 6.10 | 6.24 | 6.10 | 6.19 | 6.19 | 1.31% | 761,926 |
| Apr 14, 2026 | 5.97 | 6.17 | 5.97 | 6.11 | 6.11 | 3.21% | 765,187 |
| Apr 13, 2026 | 5.90 | 5.96 | 5.88 | 5.92 | 5.92 | 0.34% | 638,101 |
| Apr 10, 2026 | 5.90 | 5.98 | 5.88 | 5.90 | 5.90 | -4.38% | 525,371 |
| Apr 9, 2026 | 6.26 | 6.26 | 6.07 | 6.17 | 5.91 | -0.96% | 876,116 |
| Apr 8, 2026 | 6.17 | 6.32 | 6.17 | 6.23 | 5.97 | 3.83% | 712,687 |
| Apr 7, 2026 | 5.97 | 6.12 | 5.95 | 6.00 | 5.75 | -0.50% | 509,604 |
| Apr 6, 2026 | 5.94 | 6.06 | 5.94 | 6.03 | 5.78 | 1.69% | 770,709 |
| Apr 2, 2026 | 5.79 | 5.94 | 5.79 | 5.93 | 5.68 | 1.19% | 452,309 |
| Apr 1, 2026 | 5.79 | 5.90 | 5.79 | 5.86 | 5.61 | 1.74% | 677,570 |
| Mar 31, 2026 | 5.71 | 5.78 | 5.69 | 5.76 | 5.52 | 1.05% | 1,794,589 |
| Mar 30, 2026 | 5.75 | 5.79 | 5.69 | 5.70 | 5.46 | -0.70% | 554,969 |
| Mar 27, 2026 | 5.81 | 5.93 | 5.74 | 5.74 | 5.50 | -1.71% | 769,163 |
| Mar 26, 2026 | 5.84 | 5.92 | 5.83 | 5.84 | 5.59 | -1.85% | 1,037,084 |
| Mar 25, 2026 | 5.92 | 5.96 | 5.88 | 5.95 | 5.70 | 1.54% | 651,479 |
| Mar 24, 2026 | 5.94 | 6.02 | 5.85 | 5.86 | 5.61 | -2.33% | 1,074,316 |
| Mar 23, 2026 | 5.91 | 6.01 | 5.86 | 6.00 | 5.75 | 1.87% | 833,647 |
| Mar 20, 2026 | 6.10 | 6.15 | 5.84 | 5.89 | 5.64 | -4.69% | 1,294,890 |
| Mar 19, 2026 | 6.14 | 6.23 | 5.95 | 6.18 | 5.92 | -0.96% | 1,293,238 |
| Mar 18, 2026 | 6.25 | 6.55 | 6.19 | 6.24 | 5.98 | 4.00% | 1,295,649 |
| Mar 17, 2026 | 6.05 | 6.05 | 5.97 | 6.00 | 5.75 | -0.50% | 554,535 |
| Mar 16, 2026 | 6.03 | 6.07 | 5.96 | 6.03 | 5.78 | 0.67% | 940,786 |
| Mar 13, 2026 | 6.04 | 6.09 | 5.96 | 5.99 | 5.74 | -0.17% | 655,337 |
| Mar 12, 2026 | 6.05 | 6.09 | 5.99 | 6.00 | 5.75 | -1.48% | 578,715 |
| Mar 11, 2026 | 6.31 | 6.31 | 6.06 | 6.09 | 5.83 | -3.79% | 512,452 |
| Mar 10, 2026 | 6.22 | 6.37 | 6.20 | 6.33 | 6.06 | 2.10% | 503,178 |
| Mar 9, 2026 | 6.15 | 6.21 | 6.04 | 6.20 | 5.94 | 0.65% | 682,323 |
| Mar 6, 2026 | 6.20 | 6.27 | 6.10 | 6.16 | 5.90 | -0.32% | 410,414 |
| Mar 5, 2026 | 6.18 | 6.21 | 6.06 | 6.18 | 5.92 | - | 911,014 |
| Mar 4, 2026 | 6.24 | 6.30 | 6.15 | 6.18 | 5.92 | -1.12% | 787,618 |
| Mar 3, 2026 | 6.39 | 6.42 | 6.14 | 6.25 | 5.99 | -3.85% | 1,315,635 |
| Mar 2, 2026 | 6.40 | 6.52 | 6.38 | 6.50 | 6.23 | 0.46% | 656,137 |
| Feb 27, 2026 | 6.50 | 6.52 | 6.42 | 6.47 | 6.20 | -0.77% | 1,205,389 |
| Feb 26, 2026 | 6.58 | 6.69 | 6.45 | 6.52 | 6.25 | -1.51% | 991,684 |
| Feb 25, 2026 | 6.66 | 6.70 | 6.58 | 6.62 | 6.34 | -0.45% | 264,168 |
| Feb 24, 2026 | 6.67 | 6.68 | 6.60 | 6.65 | 6.37 | -0.30% | 348,584 |
| Feb 23, 2026 | 6.80 | 6.80 | 6.64 | 6.67 | 6.39 | - | 637,308 |
| Feb 20, 2026 | 6.38 | 6.70 | 6.38 | 6.67 | 6.39 | 3.57% | 552,082 |
| Feb 19, 2026 | 6.39 | 6.47 | 6.33 | 6.44 | 6.17 | 0.47% | 566,441 |
| Feb 18, 2026 | 6.51 | 6.55 | 6.40 | 6.41 | 6.14 | -1.54% | 350,579 |
| Feb 17, 2026 | 6.45 | 6.55 | 6.40 | 6.51 | 6.24 | 0.46% | 636,424 |
| Feb 13, 2026 | 6.46 | 6.57 | 6.45 | 6.48 | 6.21 | -0.77% | 756,640 |
| Feb 12, 2026 | 6.49 | 6.56 | 6.45 | 6.53 | 6.25 | 0.62% | 954,585 |
| Feb 11, 2026 | 6.59 | 6.59 | 6.46 | 6.49 | 6.22 | -1.67% | 875,107 |
| Feb 10, 2026 | 6.70 | 6.73 | 6.59 | 6.60 | 6.32 | -1.79% | 468,354 |
| Feb 9, 2026 | 6.57 | 6.73 | 6.56 | 6.72 | 6.44 | 2.44% | 447,537 |
| Feb 6, 2026 | 6.45 | 6.58 | 6.43 | 6.56 | 6.28 | 1.86% | 867,867 |
| Feb 5, 2026 | 6.41 | 6.51 | 6.37 | 6.44 | 6.17 | 0.63% | 1,508,504 |
| Feb 4, 2026 | 6.51 | 6.55 | 6.38 | 6.40 | 6.13 | -1.39% | 2,027,089 |
| Feb 3, 2026 | 6.63 | 6.66 | 6.43 | 6.49 | 6.22 | -2.55% | 729,713 |
| Feb 2, 2026 | 6.75 | 6.82 | 6.64 | 6.66 | 6.38 | -2.35% | 477,967 |
| Jan 30, 2026 | 6.93 | 7.00 | 6.80 | 6.82 | 6.53 | -1.87% | 710,978 |
| Jan 29, 2026 | 7.03 | 7.03 | 6.83 | 6.95 | 6.66 | -0.14% | 795,672 |
| Jan 28, 2026 | 7.02 | 7.10 | 6.94 | 6.96 | 6.67 | -0.43% | 793,192 |
| Jan 27, 2026 | 7.03 | 7.10 | 6.97 | 6.99 | 6.70 | 0.29% | 787,153 |
| Jan 26, 2026 | 6.91 | 7.01 | 6.90 | 6.97 | 6.68 | 0.87% | 867,947 |
| Jan 23, 2026 | 6.91 | 6.99 | 6.87 | 6.91 | 6.62 | - | 683,099 |
| Jan 22, 2026 | 6.98 | 7.02 | 6.87 | 6.91 | 6.62 | -0.86% | 1,134,945 |
| Jan 21, 2026 | 6.78 | 7.01 | 6.78 | 6.97 | 6.68 | 2.80% | 1,653,671 |
| Jan 20, 2026 | 6.82 | 6.96 | 6.65 | 6.78 | 6.49 | -3.00% | 2,277,454 |
| Jan 16, 2026 | 6.95 | 7.00 | 6.88 | 6.99 | 6.70 | 0.58% | 1,131,611 |
| Jan 15, 2026 | 6.95 | 7.02 | 6.92 | 6.95 | 6.66 | -0.43% | 1,266,959 |
| Jan 14, 2026 | 6.97 | 7.11 | 6.96 | 6.98 | 6.69 | 0.14% | 1,450,051 |
| Jan 13, 2026 | 6.93 | 7.04 | 6.89 | 6.97 | 6.68 | 0.29% | 651,215 |
| Jan 12, 2026 | 6.65 | 6.99 | 6.65 | 6.95 | 6.66 | 5.46% | 924,004 |
| Jan 9, 2026 | 6.71 | 6.71 | 6.57 | 6.59 | 6.31 | -1.79% | 627,266 |
| Jan 8, 2026 | 6.60 | 6.73 | 6.55 | 6.71 | 6.43 | 1.36% | 723,972 |
| Jan 7, 2026 | 6.73 | 6.73 | 6.61 | 6.62 | 6.34 | -2.36% | 678,777 |
| Jan 6, 2026 | 6.87 | 6.93 | 6.75 | 6.78 | 6.49 | -1.31% | 554,873 |
| Jan 5, 2026 | 6.82 | 6.95 | 6.74 | 6.87 | 6.58 | 1.18% | 640,557 |
| Jan 2, 2026 | 6.67 | 6.90 | 6.64 | 6.79 | 6.50 | 3.66% | 1,243,362 |
| Dec 31, 2025 | 6.48 | 6.55 | 6.45 | 6.55 | 6.27 | 0.92% | 1,014,423 |
| Dec 30, 2025 | 6.50 | 6.64 | 6.46 | 6.49 | 6.22 | -0.15% | 1,149,685 |
| Dec 29, 2025 | 6.47 | 6.57 | 6.45 | 6.50 | 6.23 | - | 875,996 |
| Dec 26, 2025 | 6.53 | 6.55 | 6.46 | 6.50 | 6.23 | -0.46% | 1,068,398 |
| Dec 24, 2025 | 6.52 | 6.62 | 6.50 | 6.53 | 6.25 | -0.31% | 383,665 |
| Dec 23, 2025 | 6.53 | 6.57 | 6.51 | 6.55 | 6.27 | -0.15% | 660,620 |
| Dec 22, 2025 | 6.60 | 6.69 | 6.53 | 6.56 | 6.28 | -1.35% | 762,227 |
| Dec 19, 2025 | 6.54 | 6.74 | 6.51 | 6.65 | 6.37 | 1.53% | 2,021,579 |
| Dec 18, 2025 | 6.54 | 6.67 | 6.53 | 6.55 | 6.27 | 0.77% | 1,416,777 |
| Dec 17, 2025 | 6.55 | 6.71 | 6.48 | 6.50 | 6.23 | -0.61% | 2,066,091 |
| Dec 16, 2025 | 6.59 | 6.62 | 6.42 | 6.54 | 6.26 | -1.36% | 2,698,982 |
| Dec 15, 2025 | 6.74 | 6.74 | 6.58 | 6.63 | 6.35 | -1.78% | 1,905,333 |
| Dec 12, 2025 | 6.69 | 6.80 | 6.55 | 6.75 | 6.47 | 1.05% | 1,654,426 |
| Dec 11, 2025 | 6.50 | 6.92 | 6.46 | 6.68 | 6.40 | 1.98% | 2,045,698 |
| Dec 10, 2025 | 6.75 | 7.01 | 6.53 | 6.55 | 6.27 | -6.16% | 1,825,124 |
| Dec 9, 2025 | 6.94 | 7.02 | 6.90 | 6.98 | 6.69 | -1.13% | 651,936 |
| Dec 8, 2025 | 7.02 | 7.10 | 7.00 | 7.06 | 6.76 | - | 291,590 |
| Dec 5, 2025 | 6.97 | 7.09 | 6.97 | 7.06 | 6.76 | 1.44% | 297,796 |
| Dec 4, 2025 | 6.95 | 6.99 | 6.93 | 6.96 | 6.67 | 0.29% | 296,430 |
| Dec 3, 2025 | 6.99 | 7.11 | 6.93 | 6.94 | 6.65 | -1.00% | 547,767 |