5 DAY PERFORMANCE
+5.16%
1 MONTH PERFORMANCE
+8.46%
3 MONTH PERFORMANCE
+65.50%
6 MONTH PERFORMANCE
+32.30%
YEAR-TO-DATE PERFORMANCE
+16.34%
1 YEAR PERFORMANCE
+30.95%
Hello Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $8.98 | $8.97 (-0.11%) | $9.07 | $8.90 | 1.59 M | $1.52 B |
| 07/11/2025 | $8.54 | $8.94 (4.68%) | $8.95 | $8.50 | 1.01 M | $1.52 B |
| 07/10/2025 | $8.55 | $8.51 (-0.47%) | $8.57 | $8.50 | 624.94 K | $1.44 B |
| 07/09/2025 | $8.66 | $8.53 (-1.5%) | $8.70 | $8.48 | 1.29 M | $1.45 B |
| 07/08/2025 | $8.57 | $8.78 (2.45%) | $8.94 | $8.57 | 1.47 M | $1.49 B |
| 07/07/2025 | $8.46 | $8.54 (0.95%) | $8.62 | $8.46 | 1.13 M | $1.45 B |
| 07/03/2025 | $8.35 | $8.47 (1.44%) | $8.53 | $8.25 | 940.60 K | $1.44 B |
| 07/02/2025 | $8.34 | $8.39 (0.6%) | $8.45 | $8.31 | 815.20 K | $1.42 B |
| 07/01/2025 | $8.48 | $8.40 (-0.94%) | $8.53 | $8.38 | 656.91 K | $1.43 B |
| 06/30/2025 | $8.53 | $8.44 (-1.06%) | $8.61 | $8.41 | 787.54 K | $1.43 B |
| 06/27/2025 | $8.71 | $8.54 (-1.95%) | $8.80 | $8.47 | 1.48 M | $1.45 B |
| 06/26/2025 | $8.61 | $8.75 (1.63%) | $8.83 | $8.54 | 1.57 M | $1.48 B |
| 06/25/2025 | $8.63 | $8.52 (-1.27%) | $8.70 | $8.50 | 1.21 M | $1.45 B |
| 06/24/2025 | $8.40 | $8.63 (2.74%) | $8.73 | $8.40 | 1.54 M | $1.46 B |
| 06/23/2025 | $8.31 | $8.40 (1.08%) | $8.46 | $8.25 | 1.18 M | $1.43 B |
| 06/20/2025 | $8.60 | $8.28 (-3.72%) | $8.62 | $8.24 | 3.20 M | $1.41 B |
| 06/18/2025 | $8.33 | $8.59 (3.12%) | $8.66 | $8.32 | 1.84 M | $1.46 B |
| 06/17/2025 | $8.44 | $8.39 (-0.59%) | $8.52 | $8.38 | 1.46 M | $1.42 B |
| 06/16/2025 | $8.35 | $8.47 (1.44%) | $8.51 | $8.23 | 2.04 M | $1.44 B |
| 06/13/2025 | $8.18 | $8.27 (1.1%) | $8.40 | $8.16 | 1.19 M | $1.40 B |
| 06/12/2025 | $8.20 | $8.34 (1.71%) | $8.37 | $8.16 | 1.99 M | $1.42 B |
| 06/11/2025 | $8.03 | $8.32 (3.61%) | $8.43 | $7.95 | 2.91 M | $1.41 B |
| 06/10/2025 | $8.06 | $8.07 (0.12%) | $8.15 | $7.94 | 2.67 M | $1.37 B |
| 06/09/2025 | $7.79 | $8.06 (3.47%) | $8.14 | $7.67 | 6.63 M | $1.37 B |
| 06/06/2025 | $7.20 | $7.56 (5%) | $7.57 | $7.01 | 2.47 M | $1.28 B |
| 06/05/2025 | $6.70 | $7.06 (5.37%) | $7.07 | $6.50 | 2.25 M | $1.20 B |
| 06/04/2025 | $6.15 | $6.25 (1.63%) | $6.30 | $6.15 | 591.40 K | $1.06 B |
| 06/03/2025 | $6.14 | $6.14 (0%) | $6.18 | $6.07 | 326.91 K | $1.04 B |
| 06/02/2025 | $6.06 | $6.11 (0.83%) | $6.16 | $6.06 | 375.40 K | $1.04 B |
| 05/30/2025 | $6.09 | $6.07 (-0.33%) | $6.10 | $5.99 | 994.53 K | $1.03 B |
| 05/29/2025 | $6.01 | $6.13 (2%) | $6.14 | $5.99 | 675.60 K | $1.04 B |
| 05/28/2025 | $6.04 | $5.99 (-0.83%) | $6.08 | $5.96 | 500.10 K | $1.02 B |
| 05/27/2025 | $6.04 | $6.06 (0.33%) | $6.07 | $5.92 | 1.38 M | $1.03 B |
| 05/23/2025 | $6.08 | $6.08 (0%) | $6.10 | $6.04 | 449.40 K | $1.03 B |
| 05/22/2025 | $6.11 | $6.08 (-0.49%) | $6.16 | $6.03 | 830.00 K | $1.03 B |
| 05/21/2025 | $6.16 | $6.10 (-0.97%) | $6.18 | $6.04 | 663.14 K | $1.04 B |
| 05/20/2025 | $6.23 | $6.15 (-1.28%) | $6.31 | $6.14 | 485.20 K | $1.04 B |
| 05/19/2025 | $6.11 | $6.21 (1.64%) | $6.22 | $6.04 | 369.92 K | $1.05 B |
| 05/16/2025 | $6.21 | $6.17 (-0.64%) | $6.27 | $6.10 | 420.81 K | $1.05 B |
| 05/15/2025 | $6.35 | $6.20 (-2.36%) | $6.35 | $6.20 | 957.10 K | $1.05 B |
| 05/14/2025 | $6.44 | $6.40 (-0.62%) | $6.49 | $6.37 | 621.82 K | $1.09 B |
| 05/13/2025 | $6.19 | $6.40 (3.39%) | $6.40 | $6.19 | 854.86 K | $1.09 B |
| 05/12/2025 | $6.10 | $6.28 (2.95%) | $6.28 | $6.10 | 673.40 K | $1.07 B |
| 05/09/2025 | $6.02 | $5.98 (-0.66%) | $6.12 | $5.98 | 715.70 K | $1.01 B |
| 05/08/2025 | $6.01 | $6.02 (0.17%) | $6.05 | $5.89 | 704.13 K | $1.02 B |
| 05/07/2025 | $5.94 | $5.94 (0%) | $6.10 | $5.91 | 775.78 K | $1.01 B |
| 05/06/2025 | $5.91 | $6.10 (3.21%) | $6.15 | $5.91 | 1.25 M | $1.04 B |
| 05/05/2025 | $5.89 | $5.88 (-0.17%) | $5.90 | $5.82 | 2.19 M | $997.85 M |
| 05/02/2025 | $5.93 | $5.89 (-0.67%) | $5.96 | $5.85 | 454.53 K | $999.55 M |
| 05/01/2025 | $5.72 | $5.79 (1.22%) | $5.80 | $5.70 | 411.14 K | $982.58 M |
| 04/30/2025 | $5.73 | $5.71 (-0.35%) | $5.73 | $5.66 | 432.66 K | $969.00 M |
| 04/29/2025 | $5.74 | $5.74 (0%) | $5.75 | $5.68 | 794.13 K | $974.09 M |
| 04/28/2025 | $5.68 | $5.66 (-0.35%) | $5.69 | $5.56 | 616.39 K | $960.52 M |
| 04/25/2025 | $5.73 | $5.68 (-0.87%) | $5.77 | $5.62 | 772.40 K | $963.91 M |
| 04/24/2025 | $5.65 | $5.72 (1.24%) | $5.72 | $5.57 | 849.21 K | $970.70 M |
| 04/23/2025 | $5.65 | $5.65 (0%) | $5.72 | $5.59 | 688.94 K | $958.82 M |
| 04/22/2025 | $5.52 | $5.57 (0.91%) | $5.62 | $5.52 | 819.98 K | $945.24 M |
| 04/21/2025 | $5.50 | $5.48 (-0.36%) | $5.54 | $5.42 | 584.11 K | $929.97 M |
| 04/17/2025 | $5.38 | $5.50 (2.23%) | $5.55 | $5.31 | 1.50 M | $933.36 M |
| 04/16/2025 | $5.50 | $5.29 (-3.82%) | $5.50 | $5.25 | 2.43 M | $897.73 M |
| 04/15/2025 | $5.38 | $5.50 (2.23%) | $5.57 | $5.38 | 901.54 K | $933.36 M |
| 04/14/2025 | $5.31 | $5.42 (2.07%) | $5.43 | $5.27 | 1.55 M | $919.79 M |
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.
