5 DAY PERFORMANCE
+2.93%
1 MONTH PERFORMANCE
-1.62%
3 MONTH PERFORMANCE
-4.17%
6 MONTH PERFORMANCE
-16.63%
YEAR-TO-DATE PERFORMANCE
+1.83%
1 YEAR PERFORMANCE
-17.35%
Hello Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $6.38 | $6.67 (4.55%) | $6.70 | $6.38 | 548.32 K | $1.09 B |
| 02/19/2026 | $6.39 | $6.44 (0.78%) | $6.47 | $6.33 | 566.44 K | $1.07 B |
| 02/18/2026 | $6.51 | $6.41 (-1.54%) | $6.55 | $6.40 | 350.60 K | $1.07 B |
| 02/17/2026 | $6.45 | $6.51 (0.93%) | $6.55 | $6.40 | 636.42 K | $1.08 B |
| 02/13/2026 | $6.46 | $6.48 (0.31%) | $6.57 | $6.45 | 756.64 K | $1.08 B |
| 02/12/2026 | $6.49 | $6.53 (0.62%) | $6.56 | $6.45 | 954.60 K | $1.09 B |
| 02/11/2026 | $6.59 | $6.49 (-1.52%) | $6.59 | $6.46 | 875.11 K | $1.08 B |
| 02/10/2026 | $6.70 | $6.60 (-1.49%) | $6.73 | $6.59 | 468.40 K | $1.10 B |
| 02/09/2026 | $6.57 | $6.72 (2.28%) | $6.73 | $6.56 | 447.54 K | $1.12 B |
| 02/06/2026 | $6.45 | $6.56 (1.71%) | $6.58 | $6.43 | 867.90 K | $1.09 B |
| 02/05/2026 | $6.41 | $6.44 (0.47%) | $6.51 | $6.37 | 1.51 M | $1.07 B |
| 02/04/2026 | $6.51 | $6.40 (-1.69%) | $6.55 | $6.38 | 2.03 M | $1.06 B |
| 02/03/2026 | $6.63 | $6.49 (-2.11%) | $6.66 | $6.43 | 729.71 K | $1.08 B |
| 02/02/2026 | $6.75 | $6.66 (-1.33%) | $6.82 | $6.64 | 478.00 K | $1.11 B |
| 01/30/2026 | $6.93 | $6.82 (-1.59%) | $7.00 | $6.80 | 711.00 K | $1.13 B |
| 01/29/2026 | $7.03 | $6.95 (-1.14%) | $7.03 | $6.83 | 795.70 K | $1.16 B |
| 01/28/2026 | $7.02 | $6.96 (-0.85%) | $7.10 | $6.94 | 793.20 K | $1.16 B |
| 01/27/2026 | $7.03 | $6.99 (-0.57%) | $7.10 | $6.97 | 787.20 K | $1.16 B |
| 01/26/2026 | $6.91 | $6.97 (0.87%) | $7.01 | $6.90 | 867.95 K | $1.16 B |
| 01/23/2026 | $6.91 | $6.91 (0%) | $6.99 | $6.87 | 683.10 K | $1.15 B |
| 01/22/2026 | $6.98 | $6.91 (-1%) | $7.02 | $6.87 | 1.13 M | $1.15 B |
| 01/21/2026 | $6.78 | $6.97 (2.8%) | $7.01 | $6.78 | 1.65 M | $1.16 B |
| 01/20/2026 | $6.82 | $6.78 (-0.59%) | $6.96 | $6.65 | 2.28 M | $1.13 B |
| 01/16/2026 | $6.95 | $6.99 (0.58%) | $7.00 | $6.88 | 1.13 M | $1.16 B |
| 01/15/2026 | $6.95 | $6.95 (0%) | $7.02 | $6.92 | 1.27 M | $1.16 B |
| 01/14/2026 | $6.97 | $6.98 (0.14%) | $7.11 | $6.96 | 1.45 M | $1.16 B |
| 01/13/2026 | $6.93 | $6.97 (0.58%) | $7.04 | $6.89 | 651.22 K | $1.16 B |
| 01/12/2026 | $6.65 | $6.95 (4.51%) | $6.99 | $6.65 | 924.00 K | $1.16 B |
| 01/09/2026 | $6.71 | $6.59 (-1.79%) | $6.71 | $6.57 | 627.27 K | $1.10 B |
| 01/08/2026 | $6.60 | $6.71 (1.67%) | $6.73 | $6.55 | 724.00 K | $1.12 B |
| 01/07/2026 | $6.73 | $6.62 (-1.63%) | $6.73 | $6.61 | 678.80 K | $1.10 B |
| 01/06/2026 | $6.87 | $6.78 (-1.31%) | $6.93 | $6.75 | 554.90 K | $1.13 B |
| 01/05/2026 | $6.82 | $6.87 (0.73%) | $6.95 | $6.74 | 640.60 K | $1.14 B |
| 01/02/2026 | $6.67 | $6.79 (1.8%) | $6.90 | $6.64 | 1.24 M | $1.13 B |
| 12/31/2025 | $6.48 | $6.55 (1.08%) | $6.55 | $6.45 | 1.01 M | $1.09 B |
| 12/30/2025 | $6.50 | $6.49 (-0.15%) | $6.64 | $6.46 | 1.15 M | $1.08 B |
| 12/29/2025 | $6.47 | $6.50 (0.46%) | $6.57 | $6.45 | 876.00 K | $1.08 B |
| 12/26/2025 | $6.53 | $6.50 (-0.46%) | $6.55 | $6.46 | 1.07 M | $1.08 B |
| 12/24/2025 | $6.52 | $6.53 (0.15%) | $6.62 | $6.50 | 383.70 K | $1.09 B |
| 12/23/2025 | $6.53 | $6.55 (0.31%) | $6.57 | $6.51 | 660.62 K | $1.09 B |
| 12/22/2025 | $6.60 | $6.56 (-0.61%) | $6.69 | $6.53 | 762.23 K | $1.09 B |
| 12/19/2025 | $6.54 | $6.65 (1.68%) | $6.74 | $6.51 | 2.02 M | $1.11 B |
| 12/18/2025 | $6.54 | $6.55 (0.15%) | $6.67 | $6.53 | 1.42 M | $1.09 B |
| 12/17/2025 | $6.55 | $6.50 (-0.76%) | $6.71 | $6.48 | 2.07 M | $1.08 B |
| 12/16/2025 | $6.59 | $6.54 (-0.76%) | $6.62 | $6.42 | 2.70 M | $1.09 B |
| 12/15/2025 | $6.74 | $6.63 (-1.63%) | $6.74 | $6.58 | 1.91 M | $1.10 B |
| 12/12/2025 | $6.69 | $6.75 (0.9%) | $6.80 | $6.55 | 1.65 M | $1.12 B |
| 12/11/2025 | $6.50 | $6.68 (2.77%) | $6.92 | $6.46 | 2.05 M | $1.11 B |
| 12/10/2025 | $6.75 | $6.55 (-2.96%) | $7.01 | $6.53 | 1.83 M | $1.09 B |
| 12/09/2025 | $6.94 | $6.98 (0.58%) | $7.02 | $6.90 | 651.94 K | $1.16 B |
| 12/08/2025 | $7.02 | $7.06 (0.57%) | $7.10 | $7.00 | 291.60 K | $1.18 B |
| 12/05/2025 | $6.97 | $7.06 (1.29%) | $7.09 | $6.97 | 297.80 K | $1.18 B |
| 12/04/2025 | $6.95 | $6.96 (0.14%) | $6.99 | $6.93 | 296.43 K | $1.16 B |
| 12/03/2025 | $6.99 | $6.94 (-0.72%) | $7.11 | $6.93 | 547.80 K | $1.16 B |
| 12/02/2025 | $7.03 | $7.01 (-0.28%) | $7.03 | $6.92 | 601.61 K | $1.17 B |
| 12/01/2025 | $6.95 | $7.05 (1.44%) | $7.10 | $6.95 | 1.08 M | $1.17 B |
| 11/28/2025 | $6.93 | $6.96 (0.43%) | $6.99 | $6.90 | 496.63 K | $1.16 B |
| 11/26/2025 | $7.03 | $6.95 (-1.14%) | $7.09 | $6.94 | 841.86 K | $1.16 B |
| 11/25/2025 | $7.02 | $7.04 (0.28%) | $7.08 | $7.02 | 1.47 M | $1.17 B |
| 11/24/2025 | $7.11 | $7.02 (-1.27%) | $7.19 | $7.00 | 1.31 M | $1.17 B |
| 11/21/2025 | $6.91 | $6.98 (1.01%) | $7.06 | $6.88 | 1.07 M | $1.16 B |
| 11/20/2025 | $7.02 | $6.96 (-0.85%) | $7.25 | $6.95 | 1.28 M | $1.16 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.
