Hello Group Inc.MOMONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.95 | $7.02 | $6.92 | $6.95 | 1.09M |
| 1/14/2026 | $6.97 | $7.11 | $6.96 | $6.98 | 1.45M |
| 1/13/2026 | $6.93 | $7.04 | $6.89 | $6.97 | 651,215 |
| 1/12/2026 | $6.65 | $6.99 | $6.65 | $6.95 | 924,004 |
| 1/9/2026 | $6.71 | $6.71 | $6.57 | $6.59 | 627,266 |
| 1/8/2026 | $6.60 | $6.73 | $6.55 | $6.71 | 724,000 |
| 1/7/2026 | $6.73 | $6.73 | $6.61 | $6.62 | 678,800 |
| 1/6/2026 | $6.87 | $6.93 | $6.75 | $6.78 | 554,900 |
| 1/5/2026 | $6.82 | $6.95 | $6.74 | $6.87 | 640,600 |
| 1/2/2026 | $6.67 | $6.90 | $6.64 | $6.79 | 1.24M |
| 12/31/2025 | $6.48 | $6.55 | $6.45 | $6.55 | 1.01M |
| 12/30/2025 | $6.50 | $6.64 | $6.46 | $6.49 | 1.15M |
| 12/29/2025 | $6.47 | $6.57 | $6.45 | $6.50 | 875,996 |
| 12/26/2025 | $6.53 | $6.55 | $6.46 | $6.50 | 1.07M |
| 12/24/2025 | $6.52 | $6.62 | $6.50 | $6.53 | 383,700 |
| 12/23/2025 | $6.53 | $6.57 | $6.51 | $6.55 | 660,620 |
| 12/22/2025 | $6.60 | $6.69 | $6.53 | $6.56 | 762,227 |
| 12/19/2025 | $6.54 | $6.74 | $6.51 | $6.65 | 2.02M |
| 12/18/2025 | $6.54 | $6.67 | $6.53 | $6.55 | 1.42M |
| 12/17/2025 | $6.55 | $6.71 | $6.48 | $6.50 | 2.07M |
| 12/16/2025 | $6.59 | $6.62 | $6.42 | $6.54 | 2.70M |
| 12/15/2025 | $6.74 | $6.74 | $6.58 | $6.63 | 1.91M |
| 12/12/2025 | $6.69 | $6.80 | $6.55 | $6.75 | 1.65M |
| 12/11/2025 | $6.50 | $6.92 | $6.46 | $6.68 | 2.05M |
| 12/10/2025 | $6.75 | $7.01 | $6.53 | $6.55 | 1.83M |
| 12/9/2025 | $6.94 | $7.02 | $6.90 | $6.98 | 651,936 |
| 12/8/2025 | $7.02 | $7.10 | $7.00 | $7.06 | 291,600 |
| 12/5/2025 | $6.97 | $7.09 | $6.97 | $7.06 | 297,796 |
| 12/4/2025 | $6.95 | $6.99 | $6.93 | $6.96 | 296,430 |
| 12/3/2025 | $6.99 | $7.11 | $6.93 | $6.94 | 547,800 |
| 12/2/2025 | $7.03 | $7.03 | $6.92 | $7.01 | 601,606 |
| 12/1/2025 | $6.95 | $7.10 | $6.95 | $7.05 | 1.08M |
| 11/28/2025 | $6.93 | $6.99 | $6.90 | $6.96 | 496,630 |
| 11/26/2025 | $7.03 | $7.09 | $6.94 | $6.95 | 841,856 |
| 11/25/2025 | $7.02 | $7.08 | $7.02 | $7.04 | 1.47M |
| 11/24/2025 | $7.11 | $7.19 | $7.00 | $7.02 | 1.31M |
| 11/21/2025 | $6.91 | $7.06 | $6.88 | $6.98 | 1.07M |
| 11/20/2025 | $7.02 | $7.25 | $6.95 | $6.96 | 1.28M |
| 11/19/2025 | $6.96 | $7.03 | $6.93 | $7.00 | 614,919 |
| 11/18/2025 | $6.77 | $7.01 | $6.75 | $7.00 | 874,028 |
| 11/17/2025 | $6.84 | $6.99 | $6.82 | $6.84 | 824,263 |
| 11/14/2025 | $6.83 | $6.95 | $6.80 | $6.85 | 780,400 |
| 11/13/2025 | $6.87 | $7.01 | $6.86 | $6.92 | 1.17M |
| 11/12/2025 | $6.98 | $7.00 | $6.83 | $6.87 | 1.01M |
| 11/11/2025 | $6.95 | $7.14 | $6.90 | $6.98 | 1.55M |
| 11/10/2025 | $6.82 | $7.04 | $6.82 | $6.97 | 1.05M |
| 11/7/2025 | $6.73 | $6.77 | $6.69 | $6.75 | 987,200 |
| 11/6/2025 | $6.78 | $6.88 | $6.69 | $6.71 | 1.02M |
| 11/5/2025 | $6.74 | $6.81 | $6.68 | $6.76 | 1.33M |
| 11/4/2025 | $6.83 | $6.85 | $6.70 | $6.71 | 1.02M |
| 11/3/2025 | $6.81 | $6.94 | $6.78 | $6.91 | 1.13M |
| 10/31/2025 | $6.79 | $6.84 | $6.76 | $6.79 | 550,416 |
| 10/30/2025 | $6.76 | $6.87 | $6.72 | $6.79 | 465,335 |
| 10/29/2025 | $6.81 | $6.98 | $6.79 | $6.86 | 728,229 |
| 10/28/2025 | $6.94 | $6.96 | $6.80 | $6.81 | 680,331 |
| 10/27/2025 | $6.99 | $7.09 | $6.93 | $6.97 | 1.38M |
| 10/24/2025 | $6.93 | $6.96 | $6.83 | $6.89 | 889,235 |
| 10/23/2025 | $6.82 | $6.93 | $6.80 | $6.89 | 1.06M |
| 10/22/2025 | $6.90 | $6.99 | $6.77 | $6.77 | 854,800 |
| 10/21/2025 | $6.95 | $7.02 | $6.88 | $6.89 | 872,213 |
| 10/20/2025 | $6.84 | $6.97 | $6.83 | $6.96 | 927,870 |