5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
+3.26%
6 MONTH PERFORMANCE
+6.58%
YEAR-TO-DATE PERFORMANCE
-5.45%
1 YEAR PERFORMANCE
+21.91%
Hello Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $7.19 | $7.29 (1.32%) | $7.34 | $7.17 | 148,981 | |
| 01/21/2025 | $7.31 | $7.24 (-0.96%) | $7.43 | $7.22 | 593,857 | $1.26 B |
| 01/17/2025 | $6.98 | $7.23 (3.58%) | $7.32 | $6.98 | 765,369 | $1.26 B |
| 01/16/2025 | $6.87 | $6.97 (1.46%) | $7.10 | $6.87 | 979,900 | $1.21 B |
| 01/15/2025 | $6.83 | $6.87 (0.59%) | $6.94 | $6.78 | 1.12 M | $1.20 B |
| 01/14/2025 | $6.81 | $6.78 (-0.44%) | $6.91 | $6.75 | 1.14 M | $1.18 B |
| 01/13/2025 | $6.67 | $6.70 (0.45%) | $6.86 | $6.65 | 994,400 | $1.17 B |
| 01/10/2025 | $6.84 | $6.70 (-2.05%) | $6.84 | $6.63 | 746,527 | $1.17 B |
| 01/08/2025 | $6.99 | $6.90 (-1.29%) | $7.09 | $6.89 | 1.13 M | $1.20 B |
| 01/07/2025 | $7.05 | $7.08 (0.43%) | $7.11 | $6.98 | 631,326 | $1.23 B |
| 01/06/2025 | $7.25 | $7.08 (-2.34%) | $7.37 | $7.06 | 984,988 | $1.23 B |
| 01/03/2025 | $7.42 | $7.18 (-3.23%) | $7.53 | $7.08 | 900,405 | $1.25 B |
| 01/02/2025 | $7.67 | $7.39 (-3.65%) | $7.70 | $7.37 | 875,122 | $1.29 B |
| 12/31/2024 | $7.30 | $7.71 (5.62%) | $7.76 | $7.29 | 2.11 M | $1.34 B |
| 12/30/2024 | $7.46 | $7.29 (-2.28%) | $7.54 | $7.29 | 1.15 M | $1.27 B |
| 12/27/2024 | $7.40 | $7.49 (1.22%) | $7.54 | $7.40 | 1.29 M | $1.30 B |
| 12/26/2024 | $7.39 | $7.44 (0.68%) | $7.53 | $7.34 | 599,307 | $1.29 B |
| 12/24/2024 | $7.42 | $7.39 (-0.4%) | $7.49 | $7.36 | 258,519 | $1.29 B |
| 12/23/2024 | $7.35 | $7.39 (0.54%) | $7.44 | $7.30 | 781,100 | $1.29 B |
| 12/20/2024 | $7.29 | $7.35 (0.82%) | $7.45 | $7.22 | 1.30 M | $1.28 B |
| 12/19/2024 | $7.45 | $7.30 (-2.01%) | $7.47 | $7.29 | 619,827 | $1.27 B |
| 12/18/2024 | $7.55 | $7.36 (-2.52%) | $7.57 | $7.36 | 998,633 | $1.28 B |
| 12/17/2024 | $7.40 | $7.56 (2.16%) | $7.72 | $7.40 | 1.13 M | $1.32 B |
| 12/16/2024 | $7.79 | $7.44 (-4.49%) | $7.83 | $7.44 | 813,367 | $1.29 B |
| 12/13/2024 | $7.76 | $7.84 (1.03%) | $7.85 | $7.69 | 1.12 M | $1.36 B |
| 12/12/2024 | $7.70 | $7.79 (1.17%) | $7.81 | $7.61 | 1.22 M | $1.36 B |
| 12/11/2024 | $7.57 | $7.70 (1.72%) | $7.80 | $7.53 | 1.79 M | $1.34 B |
| 12/10/2024 | $7.16 | $7.57 (5.73%) | $7.69 | $6.86 | 2.50 M | $1.32 B |
| 12/09/2024 | $7.31 | $7.39 (1.09%) | $7.64 | $7.07 | 3.91 M | $1.29 B |
| 12/06/2024 | $6.73 | $6.77 (0.59%) | $6.82 | $6.66 | 942,300 | $1.18 B |
| 12/05/2024 | $6.66 | $6.62 (-0.6%) | $6.78 | $6.59 | 681,800 | $1.15 B |
| 12/04/2024 | $6.65 | $6.66 (0.15%) | $6.70 | $6.56 | 1.12 M | $1.16 B |
| 12/03/2024 | $6.81 | $6.65 (-2.35%) | $6.84 | $6.64 | 1.22 M | $1.16 B |
| 12/02/2024 | $6.70 | $6.78 (1.19%) | $6.81 | $6.60 | 906,850 | $1.18 B |
| 11/29/2024 | $6.58 | $6.73 (2.28%) | $6.88 | $6.58 | 1.60 M | $1.17 B |
| 11/27/2024 | $6.40 | $6.64 (3.75%) | $6.68 | $6.40 | 841,133 | $1.16 B |
| 11/26/2024 | $6.45 | $6.32 (-2.02%) | $6.52 | $6.32 | 451,000 | $1.10 B |
| 11/25/2024 | $6.40 | $6.47 (1.09%) | $6.53 | $6.39 | 811,600 | $1.13 B |
| 11/22/2024 | $6.41 | $6.36 (-0.78%) | $6.46 | $6.32 | 785,636 | $1.11 B |
| 11/21/2024 | $6.62 | $6.56 (-0.91%) | $6.68 | $6.45 | 1.27 M | $1.14 B |
| 11/20/2024 | $6.70 | $6.68 (-0.3%) | $6.77 | $6.66 | 369,263 | $1.16 B |
| 11/19/2024 | $6.82 | $6.68 (-2.05%) | $6.87 | $6.68 | 627,900 | $1.16 B |
| 11/18/2024 | $6.74 | $6.84 (1.48%) | $6.94 | $6.74 | 891,648 | $1.19 B |
| 11/15/2024 | $6.68 | $6.72 (0.6%) | $6.86 | $6.68 | 561,540 | $1.17 B |
| 11/14/2024 | $6.63 | $6.72 (1.36%) | $6.78 | $6.60 | 834,303 | $1.17 B |
| 11/13/2024 | $6.84 | $6.70 (-2.05%) | $6.96 | $6.69 | 803,200 | $1.17 B |
| 11/12/2024 | $6.85 | $6.83 (-0.29%) | $6.99 | $6.66 | 933,028 | $1.19 B |
| 11/11/2024 | $6.92 | $6.85 (-1.01%) | $6.96 | $6.73 | 688,285 | $1.19 B |
| 11/08/2024 | $7.10 | $6.94 (-2.25%) | $7.13 | $6.85 | 1.08 M | $1.21 B |
| 11/07/2024 | $7.07 | $7.25 (2.55%) | $7.47 | $7.07 | 1.05 M | $1.26 B |
| 11/06/2024 | $7.05 | $6.91 (-1.99%) | $7.14 | $6.88 | 1.88 M | $1.20 B |
| 11/05/2024 | $7.30 | $7.29 (-0.14%) | $7.50 | $7.24 | 462,169 | $1.27 B |
| 11/04/2024 | $7.10 | $7.19 (1.27%) | $7.29 | $7.07 | 768,600 | $1.25 B |
| 11/01/2024 | $7.11 | $7.10 (-0.14%) | $7.18 | $7.06 | 1.17 M | $1.24 B |
| 10/31/2024 | $7.05 | $7.07 (0.28%) | $7.11 | $7.00 | 532,700 | $1.23 B |
| 10/30/2024 | $7.00 | $7.07 (1%) | $7.13 | $7.00 | 434,300 | $1.23 B |
| 10/29/2024 | $7.11 | $7.12 (0.14%) | $7.19 | $7.08 | 725,321 | $1.24 B |
| 10/28/2024 | $6.92 | $7.08 (2.31%) | $7.20 | $6.92 | 565,700 | $1.23 B |
| 10/25/2024 | $6.84 | $6.89 (0.73%) | $7.03 | $6.84 | 384,282 | $1.20 B |
| 10/24/2024 | $6.89 | $6.82 (-1.02%) | $6.91 | $6.78 | 675,700 | $1.19 B |
| 10/23/2024 | $7.05 | $6.89 (-2.27%) | $7.12 | $6.83 | 505,100 | $1.20 B |
| 10/22/2024 | $6.88 | $7.06 (2.62%) | $7.18 | $6.83 | 1.22 M | $1.23 B |