Advertisement
U.S. markets closed

Hello Group Inc. (MOMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
6.21-0.03 (-0.48%)
At close: 04:00PM EDT
6.21 0.00 (0.00%)
After hours: 06:25PM EDT
  • Dividend

    MOMO announced a cash dividend of 0.54 with an ex-date of Apr. 11, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.256.446.186.216.212,176,200
Mar 27, 20245.996.255.926.246.242,147,500
Mar 26, 20245.926.195.846.126.123,447,700
Mar 25, 20245.755.915.705.915.911,675,500
Mar 22, 20245.805.825.695.695.691,663,700
Mar 21, 20246.016.035.845.915.912,266,800
Mar 20, 20246.006.045.836.046.042,421,500
Mar 19, 20245.806.015.605.935.935,164,200
Mar 18, 20245.955.965.705.855.853,916,600
Mar 15, 20246.056.165.945.975.975,625,900
Mar 14, 20245.906.265.595.965.9613,977,200
Mar 13, 20247.437.747.377.677.672,837,300
Mar 12, 20247.227.587.207.457.452,628,900
Mar 11, 20246.987.146.907.067.061,612,200
Mar 08, 20246.906.966.716.836.83990,500
Mar 07, 20246.786.896.756.846.841,031,200
Mar 06, 20246.756.926.756.866.861,248,900
Mar 05, 20246.516.846.506.686.681,961,500
Mar 04, 20246.866.876.586.636.631,205,000
Mar 01, 20246.696.886.686.856.851,241,500
Feb 29, 20246.776.846.596.596.591,706,600
Feb 28, 20246.796.796.646.736.731,705,500
Feb 27, 20246.836.916.716.896.892,304,600
Feb 26, 20246.666.866.646.766.762,388,200
Feb 23, 20246.546.736.506.646.643,071,100
Feb 22, 20246.446.616.336.506.501,519,400
Feb 21, 20246.366.536.326.466.46983,100
Feb 20, 20246.286.396.146.326.321,839,800
Feb 16, 20246.266.346.226.286.282,016,500
Feb 15, 20246.066.366.046.236.231,393,300
Feb 14, 20246.176.176.056.086.081,219,300
Feb 13, 20246.226.316.036.086.081,229,100
Feb 12, 20246.196.356.156.336.331,927,200
Feb 09, 20246.166.196.066.126.12767,200
Feb 08, 20246.176.225.976.126.121,815,100
Feb 07, 20246.166.296.096.196.192,493,400
Feb 06, 20246.046.265.976.176.175,701,400
Feb 05, 20245.765.865.755.845.841,275,400
Feb 02, 20245.855.905.745.755.751,845,700
Feb 01, 20245.915.975.855.865.861,207,900
Jan 31, 20245.806.035.795.875.872,361,400
Jan 30, 20245.875.915.815.845.841,149,400
Jan 29, 20246.066.105.915.935.931,294,900
Jan 26, 20245.926.085.896.056.052,146,600
Jan 25, 20246.086.085.885.925.921,439,500
Jan 24, 20246.146.185.976.016.013,124,800
Jan 23, 20246.066.175.986.096.092,867,800
Jan 22, 20245.926.015.825.985.981,710,500
Jan 19, 20246.026.166.016.086.081,235,500
Jan 18, 20246.356.376.066.116.114,606,900
Jan 17, 20246.316.426.236.406.401,266,200
Jan 16, 20246.426.636.416.526.521,415,900
Jan 12, 20246.606.656.456.516.511,077,800
Jan 11, 20246.656.686.536.636.63812,800
Jan 10, 20246.646.706.486.566.56997,800
Jan 09, 20246.606.776.556.666.661,561,300
Jan 08, 20246.576.686.516.616.611,199,800
Jan 05, 20246.646.686.566.606.60908,600
Jan 04, 20246.706.756.666.686.68944,500
Jan 03, 20246.706.876.666.786.78873,700
Jan 02, 20246.856.916.716.736.731,016,900
Dec 29, 20236.897.056.836.956.951,231,700
Dec 28, 20236.836.976.736.856.851,115,400
Dec 27, 20236.756.836.666.696.691,022,700
Dec 26, 20236.876.986.746.786.78966,000
Dec 22, 20236.806.936.626.916.911,262,800
Dec 21, 20237.017.086.997.077.07635,900
Dec 20, 20237.037.096.916.916.91751,400
Dec 19, 20237.007.187.007.117.11956,100
Dec 18, 20237.137.156.967.017.011,311,100
Dec 15, 20236.967.286.947.167.162,396,300
Dec 14, 20236.917.046.886.926.921,704,300
Dec 13, 20237.007.026.846.896.891,632,800
Dec 12, 20236.987.346.937.007.002,111,000
Dec 11, 20237.167.236.826.886.882,485,500
Dec 08, 20237.307.686.867.207.204,684,200
Dec 07, 20236.616.706.536.576.571,291,600
Dec 06, 20236.646.686.586.596.591,291,300
Dec 05, 20236.636.746.466.556.551,651,300
Dec 04, 20236.536.726.496.626.621,692,300
Dec 01, 20236.436.576.356.556.551,435,500
Nov 30, 20236.516.516.336.466.461,346,700
Nov 29, 20236.616.676.236.516.511,156,500
Nov 28, 20236.686.756.626.656.651,251,100
Nov 27, 20237.037.036.686.696.691,520,700
Nov 24, 20236.937.036.937.017.01358,800
Nov 22, 20237.037.096.956.996.99479,800
Nov 21, 20237.107.137.007.027.02626,400
Nov 20, 20237.067.227.047.157.151,417,200
Nov 17, 20237.037.076.956.976.97717,800
Nov 16, 20237.057.176.987.067.06677,000
Nov 15, 20237.207.377.197.237.23699,000
Nov 14, 20237.057.116.957.037.03940,100
Nov 13, 20236.997.016.906.966.96474,900
Nov 10, 20236.786.976.696.946.94676,100
Nov 09, 20236.896.996.806.806.80617,600
Nov 08, 20237.007.056.906.916.91608,000
Nov 07, 20237.157.157.027.047.04380,500
Nov 06, 20237.317.327.167.177.17483,800
Nov 03, 20237.057.267.057.167.16649,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...