-
5 DAY PERFORMANCE
+1.97% -
1 MONTH PERFORMANCE
-7.89% -
3 MONTH PERFORMANCE
+7.74% -
6 MONTH PERFORMANCE
+19.08% -
YEAR-TO-DATE PERFORMANCE
+4.17% -
1 YEAR PERFORMANCE
+2.84%
Hello Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $7.07 | $7.25 (2.55%) | $7.47 | $7.07 | 877,138 | $1.31 B |
| 11/06/2024 | $7.05 | $6.91 (-1.99%) | $7.14 | $6.88 | 1.88 M | $1.25 B |
| 11/05/2024 | $7.30 | $7.29 (-0.14%) | $7.50 | $7.24 | 462,169 | $1.32 B |
| 11/04/2024 | $7.10 | $7.19 (1.27%) | $7.29 | $7.07 | 768,600 | $1.30 B |
| 11/01/2024 | $7.11 | $7.10 (-0.14%) | $7.18 | $7.06 | 1.17 M | $1.29 B |
| 10/31/2024 | $7.05 | $7.07 (0.28%) | $7.11 | $7.00 | 532,700 | $1.28 B |
| 10/30/2024 | $7.00 | $7.07 (1%) | $7.13 | $7.00 | 434,300 | $1.28 B |
| 10/29/2024 | $7.11 | $7.12 (0.14%) | $7.19 | $7.08 | 725,321 | $1.29 B |
| 10/28/2024 | $6.92 | $7.08 (2.31%) | $7.20 | $6.92 | 565,700 | $1.28 B |
| 10/25/2024 | $6.84 | $6.89 (0.73%) | $7.03 | $6.84 | 384,282 | $1.25 B |
| 10/24/2024 | $6.89 | $6.82 (-1.02%) | $6.91 | $6.78 | 675,700 | $1.24 B |
| 10/23/2024 | $7.05 | $6.89 (-2.27%) | $7.12 | $6.83 | 505,100 | $1.25 B |
| 10/22/2024 | $6.88 | $7.06 (2.62%) | $7.18 | $6.83 | 1.22 M | $1.28 B |
| 10/21/2024 | $6.76 | $6.73 (-0.44%) | $6.84 | $6.67 | 523,404 | $1.22 B |
| 10/18/2024 | $6.72 | $6.77 (0.74%) | $6.89 | $6.69 | 1.16 M | $1.23 B |
| 10/17/2024 | $6.79 | $6.51 (-4.12%) | $6.80 | $6.46 | 1.19 M | $1.18 B |
| 10/16/2024 | $6.85 | $6.87 (0.29%) | $6.91 | $6.82 | 558,214 | $1.24 B |
| 10/15/2024 | $7.12 | $6.81 (-4.35%) | $7.13 | $6.76 | 1.11 M | $1.23 B |
| 10/14/2024 | $7.36 | $7.19 (-2.31%) | $7.39 | $7.18 | 774,957 | $1.30 B |
| 10/11/2024 | $7.20 | $7.38 (2.5%) | $7.42 | $7.20 | 692,918 | $1.34 B |
| 10/10/2024 | $7.41 | $7.27 (-1.89%) | $7.49 | $7.25 | 818,600 | $1.32 B |
| 10/09/2024 | $7.52 | $7.36 (-2.13%) | $7.60 | $7.36 | 1.20 M | $1.33 B |
| 10/08/2024 | $7.20 | $7.67 (6.53%) | $7.80 | $7.18 | 3.67 M | $1.39 B |
| 10/07/2024 | $7.80 | $7.86 (0.77%) | $7.95 | $7.77 | 2.15 M | $1.42 B |
| 10/04/2024 | $7.68 | $7.73 (0.65%) | $7.75 | $7.62 | 2.03 M | $1.40 B |
| 10/03/2024 | $7.54 | $7.59 (0.66%) | $7.70 | $7.38 | 1.90 M | $1.38 B |
| 10/02/2024 | $8.17 | $7.78 (-4.77%) | $8.19 | $7.54 | 3.57 M | $1.41 B |
| 10/01/2024 | $7.61 | $7.86 (3.29%) | $7.86 | $7.51 | 1.74 M | $1.42 B |
| 09/30/2024 | $7.66 | $7.61 (-0.65%) | $7.88 | $7.55 | 2.65 M | $1.38 B |
| 09/27/2024 | $7.26 | $7.41 (2.07%) | $7.52 | $7.17 | 2.40 M | $1.34 B |
| 09/26/2024 | $7.50 | $7.20 (-4%) | $7.50 | $6.96 | 3.62 M | $1.30 B |
| 09/25/2024 | $7.06 | $6.95 (-1.56%) | $7.11 | $6.94 | 1.63 M | $1.26 B |
| 09/24/2024 | $6.80 | $7.15 (5.15%) | $7.20 | $6.70 | 1.78 M | $1.30 B |
| 09/23/2024 | $6.45 | $6.50 (0.78%) | $6.60 | $6.42 | 1.57 M | $1.18 B |
| 09/20/2024 | $6.49 | $6.39 (-1.54%) | $6.54 | $6.38 | 657,900 | $1.16 B |
| 09/19/2024 | $6.50 | $6.48 (-0.31%) | $6.54 | $6.43 | 883,400 | $1.17 B |
| 09/18/2024 | $6.34 | $6.39 (0.79%) | $6.40 | $6.26 | 917,000 | $1.16 B |
| 09/17/2024 | $6.33 | $6.32 (-0.16%) | $6.45 | $6.28 | 609,900 | $1.15 B |
| 09/16/2024 | $6.34 | $6.30 (-0.63%) | $6.38 | $6.25 | 1.10 M | $1.14 B |
| 09/13/2024 | $6.24 | $6.37 (2.08%) | $6.39 | $6.24 | 1.24 M | $1.15 B |
| 09/12/2024 | $6.45 | $6.29 (-2.48%) | $6.48 | $6.29 | 1.06 M | $1.14 B |
| 09/11/2024 | $6.38 | $6.45 (1.1%) | $6.63 | $6.34 | 958,400 | $1.17 B |
| 09/10/2024 | $6.34 | $6.35 (0.16%) | $6.40 | $6.33 | 1.54 M | $1.15 B |
| 09/09/2024 | $6.38 | $6.32 (-0.94%) | $6.44 | $6.32 | 1.47 M | $1.15 B |
| 09/06/2024 | $6.38 | $6.38 (0%) | $6.40 | $6.31 | 1.80 M | $1.16 B |
| 09/05/2024 | $6.24 | $6.42 (2.88%) | $6.48 | $6.22 | 1.14 M | $1.16 B |
| 09/04/2024 | $6.33 | $6.20 (-2.05%) | $6.43 | $6.12 | 1.09 M | $1.12 B |
| 09/03/2024 | $6.43 | $6.39 (-0.62%) | $6.66 | $6.10 | 2.11 M | $1.16 B |
| 08/30/2024 | $6.68 | $6.64 (-0.6%) | $6.71 | $6.56 | 1.05 M | $1.24 B |
| 08/29/2024 | $6.70 | $6.59 (-1.64%) | $6.74 | $6.54 | 1.67 M | $1.23 B |
| 08/28/2024 | $6.50 | $6.61 (1.69%) | $6.63 | $6.40 | 1.25 M | $1.24 B |
| 08/27/2024 | $6.68 | $6.52 (-2.4%) | $6.72 | $6.46 | 1.50 M | $1.22 B |
| 08/26/2024 | $6.78 | $6.65 (-1.92%) | $6.87 | $6.62 | 2.19 M | $1.25 B |
| 08/23/2024 | $6.72 | $6.92 (2.98%) | $6.94 | $6.72 | 1.16 M | $1.30 B |
| 08/22/2024 | $6.88 | $6.77 (-1.6%) | $6.88 | $6.72 | 1.25 M | $1.27 B |
| 08/21/2024 | $6.83 | $6.86 (0.44%) | $6.93 | $6.79 | 814,603 | $1.29 B |
| 08/20/2024 | $6.97 | $6.81 (-2.3%) | $6.98 | $6.80 | 685,400 | $1.28 B |
| 08/19/2024 | $6.92 | $7.03 (1.59%) | $7.06 | $6.88 | 1.06 M | $1.32 B |
| 08/16/2024 | $6.76 | $6.88 (1.78%) | $6.89 | $6.76 | 1.20 M | $1.29 B |
| 08/15/2024 | $6.81 | $6.78 (-0.44%) | $6.85 | $6.65 | 959,143 | $1.27 B |
| 08/14/2024 | $6.92 | $6.80 (-1.73%) | $6.99 | $6.75 | 1.23 M | $1.27 B |
| 08/13/2024 | $6.96 | $6.95 (-0.14%) | $7.05 | $6.82 | 1.46 M | $1.30 B |
| 08/12/2024 | $6.78 | $6.94 (2.36%) | $6.98 | $6.73 | 751,788 | $1.30 B |
| 08/09/2024 | $6.63 | $6.77 (2.11%) | $6.82 | $6.63 | 3.03 M | $1.27 B |
| 08/08/2024 | $6.66 | $6.73 (1.05%) | $6.78 | $6.66 | 1.07 M | $1.26 B |
| 08/07/2024 | $6.87 | $6.72 (-2.18%) | $6.92 | $6.72 | 1.01 M | $1.26 B |