5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
-16.57%
6 MONTH PERFORMANCE
-17.04%
YEAR-TO-DATE PERFORMANCE
-23.61%
1 YEAR PERFORMANCE
-4.85%
Hello Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $5.93 | $5.89 (-0.67%) | $5.96 | $5.85 | 451.73 K | $1.04 B |
| 05/01/2025 | $5.72 | $5.79 (1.22%) | $5.80 | $5.70 | 411.14 K | $1.02 B |
| 04/30/2025 | $5.73 | $5.71 (-0.35%) | $5.73 | $5.66 | 432.66 K | $1.01 B |
| 04/29/2025 | $5.74 | $5.74 (0%) | $5.75 | $5.68 | 794.13 K | $1.01 B |
| 04/28/2025 | $5.68 | $5.66 (-0.35%) | $5.69 | $5.56 | 616.39 K | $999.76 M |
| 04/25/2025 | $5.73 | $5.68 (-0.87%) | $5.77 | $5.62 | 772.40 K | $1.00 B |
| 04/24/2025 | $5.65 | $5.72 (1.24%) | $5.72 | $5.57 | 849.21 K | $1.01 B |
| 04/23/2025 | $5.65 | $5.65 (0%) | $5.72 | $5.59 | 688.94 K | $998.00 M |
| 04/22/2025 | $5.52 | $5.57 (0.91%) | $5.62 | $5.52 | 819.98 K | $983.87 M |
| 04/21/2025 | $5.50 | $5.48 (-0.36%) | $5.54 | $5.42 | 584.11 K | $967.97 M |
| 04/17/2025 | $5.38 | $5.50 (2.23%) | $5.55 | $5.31 | 1.50 M | $971.50 M |
| 04/16/2025 | $5.50 | $5.29 (-3.82%) | $5.50 | $5.25 | 2.43 M | $934.41 M |
| 04/15/2025 | $5.38 | $5.50 (2.23%) | $5.57 | $5.38 | 901.54 K | $971.50 M |
| 04/14/2025 | $5.31 | $5.42 (2.07%) | $5.43 | $5.27 | 1.55 M | $957.37 M |
| 04/11/2025 | $5.30 | $5.27 (-0.57%) | $5.44 | $5.12 | 1.45 M | $930.88 M |
| 04/10/2025 | $5.56 | $5.53 (-0.54%) | $5.67 | $5.43 | 1.50 M | $976.80 M |
| 04/09/2025 | $5.37 | $5.54 (3.17%) | $5.64 | $5.35 | 2.16 M | $978.57 M |
| 04/08/2025 | $5.61 | $5.39 (-3.92%) | $5.65 | $5.34 | 2.23 M | $952.07 M |
| 04/07/2025 | $5.48 | $5.54 (1.09%) | $5.91 | $5.47 | 1.77 M | $978.57 M |
| 04/04/2025 | $5.87 | $5.84 (-0.51%) | $5.90 | $5.74 | 1.50 M | $1.03 B |
| 04/03/2025 | $6.17 | $6.11 (-0.97%) | $6.22 | $6.09 | 675.30 K | $1.08 B |
| 04/02/2025 | $6.31 | $6.27 (-0.63%) | $6.31 | $6.22 | 609.13 K | $1.11 B |
| 04/01/2025 | $6.35 | $6.27 (-1.26%) | $6.38 | $6.26 | 1.37 M | $1.11 B |
| 03/31/2025 | $6.28 | $6.31 (0.48%) | $6.37 | $6.15 | 1.07 M | $1.11 B |
| 03/28/2025 | $6.52 | $6.32 (-3.07%) | $6.52 | $6.30 | 776.20 K | $1.12 B |
| 03/27/2025 | $6.39 | $6.58 (2.97%) | $6.66 | $6.38 | 780.00 K | $1.16 B |
| 03/26/2025 | $6.38 | $6.41 (0.47%) | $6.46 | $6.33 | 1.17 M | $1.13 B |
| 03/25/2025 | $6.52 | $6.37 (-2.3%) | $6.57 | $6.37 | 1.67 M | $1.13 B |
| 03/24/2025 | $6.61 | $6.57 (-0.61%) | $6.64 | $6.52 | 1.32 M | $1.16 B |
| 03/21/2025 | $6.60 | $6.57 (-0.45%) | $6.63 | $6.51 | 2.22 M | $1.16 B |
| 03/20/2025 | $6.80 | $6.67 (-1.91%) | $6.83 | $6.67 | 1.69 M | $1.18 B |
| 03/19/2025 | $7.15 | $6.90 (-3.5%) | $7.15 | $6.87 | 1.81 M | $1.22 B |
| 03/18/2025 | $7.16 | $7.06 (-1.4%) | $7.16 | $6.94 | 1.21 M | $1.25 B |
| 03/17/2025 | $7.10 | $7.14 (0.56%) | $7.24 | $7.00 | 3.44 M | $1.26 B |
| 03/14/2025 | $7.25 | $7.06 (-2.62%) | $7.32 | $7.00 | 2.18 M | $1.25 B |
| 03/13/2025 | $6.91 | $7.17 (3.76%) | $7.17 | $6.81 | 1.52 M | $1.27 B |
| 03/12/2025 | $6.57 | $6.80 (3.5%) | $7.09 | $6.50 | 5.74 M | $1.20 B |
| 03/11/2025 | $7.46 | $7.42 (-0.54%) | $7.48 | $7.25 | 1.04 M | $1.31 B |
| 03/10/2025 | $7.51 | $7.31 (-2.66%) | $7.53 | $7.29 | 934.70 K | $1.29 B |
| 03/07/2025 | $7.63 | $7.65 (0.26%) | $7.72 | $7.58 | 689.00 K | $1.35 B |
| 03/06/2025 | $7.67 | $7.63 (-0.52%) | $7.75 | $7.58 | 967.30 K | $1.35 B |
| 03/05/2025 | $7.36 | $7.59 (3.12%) | $7.64 | $7.35 | 819.55 K | $1.34 B |
| 03/04/2025 | $7.21 | $7.27 (0.83%) | $7.35 | $7.09 | 851.40 K | $1.28 B |
| 03/03/2025 | $7.34 | $7.18 (-2.18%) | $7.43 | $7.16 | 920.85 K | $1.27 B |
| 02/28/2025 | $7.56 | $7.37 (-2.51%) | $7.60 | $7.36 | 857.90 K | $1.30 B |
| 02/27/2025 | $7.76 | $7.67 (-1.16%) | $7.82 | $7.66 | 830.10 K | $1.35 B |
| 02/26/2025 | $8.05 | $7.84 (-2.61%) | $8.13 | $7.80 | 964.24 K | $1.38 B |
| 02/25/2025 | $7.88 | $7.89 (0.13%) | $7.92 | $7.77 | 1.38 M | $1.39 B |
| 02/24/2025 | $8.10 | $7.82 (-3.46%) | $8.11 | $7.63 | 2.26 M | $1.38 B |
| 02/21/2025 | $8.19 | $8.15 (-0.49%) | $8.38 | $8.04 | 3.48 M | $1.44 B |
| 02/20/2025 | $7.71 | $8.07 (4.67%) | $8.16 | $7.70 | 1.83 M | $1.43 B |
| 02/19/2025 | $7.76 | $7.69 (-0.9%) | $7.77 | $7.61 | 583.40 K | $1.36 B |
| 02/18/2025 | $7.98 | $7.82 (-2.01%) | $8.02 | $7.70 | 877.82 K | $1.38 B |
| 02/14/2025 | $8.00 | $7.91 (-1.12%) | $8.30 | $7.82 | 1.42 M | $1.40 B |
| 02/13/2025 | $7.57 | $7.83 (3.43%) | $7.87 | $7.49 | 1.15 M | $1.38 B |
| 02/12/2025 | $7.63 | $7.65 (0.26%) | $7.72 | $7.49 | 850.71 K | $1.35 B |
| 02/11/2025 | $7.49 | $7.55 (0.8%) | $7.67 | $7.32 | 780.41 K | $1.33 B |
| 02/10/2025 | $7.57 | $7.60 (0.4%) | $7.64 | $7.44 | 852.63 K | $1.34 B |
| 02/07/2025 | $7.43 | $7.42 (-0.13%) | $7.58 | $7.31 | 603.62 K | $1.31 B |
| 02/06/2025 | $7.17 | $7.37 (2.79%) | $7.40 | $7.14 | 1.38 M | $1.30 B |
| 02/05/2025 | $7.19 | $7.12 (-0.97%) | $7.24 | $7.07 | 385.42 K | $1.26 B |
| 02/04/2025 | $7.16 | $7.27 (1.54%) | $7.35 | $7.10 | 975.56 K | $1.28 B |
| 02/03/2025 | $6.97 | $7.06 (1.29%) | $7.28 | $6.94 | 766.12 K | $1.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
