Hello Group Inc (MOMO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 6.57 | -0.05 | -0.76 | 6.64 | 6.91 | 6.51 | 1581109 |
| 1721342100 | 6.62 | 0.15 | 2.32 | 6.5 | 6.745 | 6.5 | 2018598 |
| 1721255700 | 6.47 | -0.12 | -1.82 | 6.51 | 6.6 | 6.445 | 637771 |
| 1721169300 | 6.59 | -0.02 | -0.30 | 6.6 | 6.64 | 6.485 | 885015 |
| 1721082900 | 6.61 | -0.24 | -3.50 | 6.85 | 6.89 | 6.6 | 1010167 |
| 1720823700 | 6.85 | 0.17 | 2.54 | 6.71 | 6.87 | 6.7 | 929899 |
| 1720737300 | 6.68 | 0.08 | 1.21 | 6.65 | 7 | 6.64 | 1877294 |
| 1720650900 | 6.6 | -0.01 | -0.08 | 6.6 | 6.7 | 6.57 | 1586131 |
| 1720564500 | 6.605 | 0.48 | 7.75 | 6.13 | 6.7694 | 6.1 | 2849247 |
| 1720478100 | 6.13 | 0.01 | 0.16 | 6.08 | 6.15 | 6.01 | 687383 |
| 1720218900 | 6.12 | -0.04 | -0.65 | 6.05 | 6.165 | 6.05 | 689288 |
| 1720040640 | 6.16 | 0.1 | 1.65 | 6.13 | 6.22 | 6.13 | 614446 |
| 1719959700 | 6.0599999 | -0.07 | -1.14 | 6.13 | 6.13 | 6.05 | 715809 |
| 1719873300 | 6.13 | 0.12 | 2.00 | 6.13 | 6.28 | 6.075 | 1165828 |
| 1719614100 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1719527700 | 6.01 | -0.05 | -0.83 | 6.04 | 6.115 | 5.87 | 1893753 |
| 1719441300 | 6.0599999 | 0.03 | 0.50 | 6.0599999 | 6.082 | 5.97 | 1576427 |
| 1719354900 | 6.03 | -0.19 | -3.05 | 6.17 | 6.215 | 5.94 | 1304177 |
| 1719268500 | 6.22 | 0.05 | 0.81 | 6.11 | 6.3099999 | 6.11 | 2516215 |
| 1719009300 | 6.17 | -0.01 | -0.16 | 6.14 | 6.17 | 6.065 | 2950139 |
| 1718922900 | 6.18 | 0.21 | 3.52 | 5.97 | 6.4 | 5.97 | 3045050 |
| 1718750100 | 5.97 | 0.07 | 1.19 | 5.88 | 6.14 | 5.84 | 3279077 |
| 1718663700 | 5.9 | 0.09 | 1.55 | 5.8 | 5.91 | 5.7699999 | 1129603 |
| 1718404500 | 5.8099999 | -0.08 | -1.36 | 5.84 | 5.84 | 5.73 | 1381396 |
| 1718318100 | 5.89 | 0.29 | 5.18 | 5.64 | 5.905 | 5.62 | 1557144 |
| 1718231700 | 5.6 | 0.02 | 0.36 | 5.62 | 5.68 | 5.59 | 1054745 |
| 1718145300 | 5.58 | -0.06 | -1.06 | 5.72 | 5.74 | 5.55 | 1346298 |
| 1718058900 | 5.64 | 0.19 | 3.49 | 5.44 | 5.725 | 5.44 | 1264063 |
| 1717799700 | 5.45 | -0.01 | -0.18 | 5.37 | 5.575 | 5.37 | 1028327 |
| 1717713300 | 5.46 | 0 | 0.00 | 5.44 | 5.5 | 5.38 | 1348554 |
| 1717626900 | 5.46 | 0.15 | 2.82 | 5.3 | 5.495 | 5.3 | 1223610 |
| 1717540500 | 5.3099999 | -0.11 | -2.03 | 5.4 | 5.4301 | 5.275 | 1641537 |
| 1717454100 | 5.42 | -0.22 | -3.90 | 5.55 | 5.63 | 5.4 | 1677933 |
| 1717194900 | 5.64 | -0.02 | -0.27 | 5.65 | 6.085 | 5.62 | 3644653 |
| 1717108500 | 5.655 | 0.32 | 6.00 | 5.29 | 5.89 | 5.29 | 4046412 |
| 1717022100 | 5.335 | 0.5 | 10.23 | 4.9 | 5.46 | 4.88 | 3587736 |
| 1716935700 | 4.84 | -0.68 | -12.32 | 5.35 | 5.3799 | 4.79 | 9558973 |
| 1716590100 | 5.5199999 | -0.01 | -0.18 | 5.5199999 | 5.565 | 5.475 | 1706873 |
| 1716503700 | 5.53 | -0.13 | -2.30 | 5.66 | 5.7 | 5.47 | 1721324 |
| 1716417300 | 5.66 | -0.17 | -2.92 | 5.84 | 5.855 | 5.66 | 1466215 |
| 1716330900 | 5.83 | -0.19 | -3.16 | 5.96 | 5.98 | 5.78 | 1343455 |
| 1716244500 | 6.0199999 | -0.18 | -2.90 | 6.18 | 6.18 | 5.96 | 889355 |
| 1715985300 | 6.2 | 0.13 | 2.14 | 6.065 | 6.2699999 | 6.05 | 1145667 |
| 1715898900 | 6.07 | 0.03 | 0.50 | 6.04 | 6.09 | 6.007 | 1671545 |
| 1715812500 | 6.04 | -0.01 | -0.17 | 6.12 | 6.13 | 6 | 1854931 |
| 1715726100 | 6.05 | -0.11 | -1.79 | 6.09 | 6.15 | 6.005 | 1184966 |
| 1715639700 | 6.16 | 0.11 | 1.82 | 6.13 | 6.25 | 6.12 | 981950 |
| 1715380500 | 6.05 | -0.03 | -0.49 | 6.14 | 6.14 | 6.01 | 841807 |
| 1715294100 | 6.08 | 0.01 | 0.16 | 6.15 | 6.2 | 6.0599999 | 462004 |
| 1715207700 | 6.07 | -0.01 | -0.16 | 6.03 | 6.13 | 6.01 | 1130417 |
| 1715121300 | 6.08 | -0.06 | -0.90 | 6.09 | 6.09 | 6.01 | 606411 |
| 1715034900 | 6.135 | -0.06 | -0.89 | 6.2 | 6.28 | 6.115 | 835613 |
| 1714775700 | 6.19 | 0.06 | 0.98 | 6.2 | 6.2 | 6.01 | 1048588 |
| 1714689300 | 6.13 | 0.25 | 4.16 | 5.98 | 6.2 | 5.97 | 1336553 |
| 1714602900 | 5.885 | 0.05 | 0.94 | 5.85 | 5.95 | 5.83 | 1656648 |
| 1714516500 | 5.83 | -0.1 | -1.69 | 5.82 | 5.92 | 5.74 | 1958284 |
| 1714430100 | 5.93 | 0.1 | 1.72 | 5.85 | 5.96 | 5.815 | 1415300 |
| 1714170900 | 5.83 | 0.11 | 1.92 | 5.85 | 5.915 | 5.7737 | 1053471 |
| 1714084500 | 5.72 | -0.04 | -0.69 | 5.63 | 5.76 | 5.61 | 1785336 |
| 1713998100 | 5.76 | 0.04 | 0.70 | 5.78 | 5.8526999 | 5.74 | 1519226 |
| 1713911700 | 5.72 | 0.01 | 0.18 | 5.74 | 5.83 | 5.69 | 1068810 |
| 1713825300 | 5.71 | 0.12 | 2.15 | 5.64 | 5.74 | 5.63 | 1850115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
