5 DAY PERFORMANCE
+6.56%
1 MONTH PERFORMANCE
+10.67%
3 MONTH PERFORMANCE
-12.32%
6 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
-3.11%
1 YEAR PERFORMANCE
+10.34%
Hello Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.97 | $7.06 (1.29%) | $7.09 | $6.97 | 297.80 K | $1.18 B |
| 12/04/2025 | $6.95 | $6.96 (0.14%) | $6.99 | $6.93 | 296.43 K | $1.16 B |
| 12/03/2025 | $6.99 | $6.94 (-0.72%) | $7.11 | $6.93 | 547.80 K | $1.16 B |
| 12/02/2025 | $7.03 | $7.01 (-0.28%) | $7.03 | $6.92 | 601.61 K | $1.17 B |
| 12/01/2025 | $6.95 | $7.05 (1.44%) | $7.10 | $6.95 | 1.08 M | $1.17 B |
| 11/28/2025 | $6.93 | $6.96 (0.43%) | $6.99 | $6.90 | 496.63 K | $1.16 B |
| 11/26/2025 | $7.03 | $6.95 (-1.14%) | $7.09 | $6.94 | 841.86 K | $1.16 B |
| 11/25/2025 | $7.02 | $7.04 (0.28%) | $7.08 | $7.02 | 1.47 M | $1.17 B |
| 11/24/2025 | $7.11 | $7.02 (-1.27%) | $7.19 | $7.00 | 1.31 M | $1.17 B |
| 11/21/2025 | $6.91 | $6.98 (1.01%) | $7.06 | $6.88 | 1.07 M | $1.16 B |
| 11/20/2025 | $7.02 | $6.96 (-0.85%) | $7.25 | $6.95 | 1.28 M | $1.16 B |
| 11/19/2025 | $6.96 | $7.00 (0.57%) | $7.03 | $6.93 | 614.92 K | $1.17 B |
| 11/18/2025 | $6.77 | $7.00 (3.4%) | $7.01 | $6.75 | 874.03 K | $1.17 B |
| 11/17/2025 | $6.84 | $6.84 (0%) | $6.99 | $6.82 | 824.26 K | $1.14 B |
| 11/14/2025 | $6.83 | $6.85 (0.29%) | $6.95 | $6.80 | 780.40 K | $1.14 B |
| 11/13/2025 | $6.87 | $6.92 (0.73%) | $7.01 | $6.86 | 1.17 M | $1.15 B |
| 11/12/2025 | $6.98 | $6.87 (-1.58%) | $7.00 | $6.83 | 1.01 M | $1.14 B |
| 11/11/2025 | $6.95 | $6.98 (0.43%) | $7.14 | $6.90 | 1.55 M | $1.16 B |
| 11/10/2025 | $6.82 | $6.97 (2.2%) | $7.04 | $6.82 | 1.05 M | $1.16 B |
| 11/07/2025 | $6.73 | $6.75 (0.3%) | $6.77 | $6.69 | 987.20 K | $1.12 B |
| 11/06/2025 | $6.78 | $6.71 (-1.03%) | $6.88 | $6.69 | 1.02 M | $1.12 B |
| 11/05/2025 | $6.74 | $6.76 (0.3%) | $6.81 | $6.68 | 1.33 M | $1.13 B |
| 11/04/2025 | $6.83 | $6.71 (-1.76%) | $6.85 | $6.70 | 1.02 M | $1.12 B |
| 11/03/2025 | $6.81 | $6.91 (1.47%) | $6.94 | $6.78 | 1.13 M | $1.15 B |
| 10/31/2025 | $6.79 | $6.79 (0%) | $6.84 | $6.76 | 550.42 K | $1.13 B |
| 10/30/2025 | $6.76 | $6.79 (0.44%) | $6.87 | $6.72 | 465.34 K | $1.13 B |
| 10/29/2025 | $6.81 | $6.86 (0.73%) | $6.98 | $6.79 | 728.23 K | $1.14 B |
| 10/28/2025 | $6.94 | $6.81 (-1.87%) | $6.96 | $6.80 | 680.33 K | $1.13 B |
| 10/27/2025 | $6.99 | $6.97 (-0.29%) | $7.09 | $6.93 | 1.38 M | $1.16 B |
| 10/24/2025 | $6.93 | $6.89 (-0.58%) | $6.96 | $6.83 | 889.24 K | $1.15 B |
| 10/23/2025 | $6.82 | $6.89 (1.03%) | $6.93 | $6.80 | 1.06 M | $1.15 B |
| 10/22/2025 | $6.90 | $6.77 (-1.88%) | $6.99 | $6.77 | 854.80 K | $1.13 B |
| 10/21/2025 | $6.95 | $6.89 (-0.86%) | $7.02 | $6.88 | 872.21 K | $1.15 B |
| 10/20/2025 | $6.84 | $6.96 (1.75%) | $6.97 | $6.83 | 927.87 K | $1.16 B |
| 10/17/2025 | $6.81 | $6.83 (0.29%) | $6.88 | $6.73 | 611.41 K | $1.14 B |
| 10/16/2025 | $6.94 | $6.83 (-1.59%) | $6.94 | $6.81 | 601.60 K | $1.14 B |
| 10/15/2025 | $6.98 | $6.93 (-0.72%) | $7.00 | $6.89 | 1.07 M | $1.15 B |
| 10/14/2025 | $6.93 | $6.88 (-0.72%) | $7.00 | $6.86 | 944.16 K | $1.15 B |
| 10/13/2025 | $7.15 | $7.08 (-0.98%) | $7.22 | $7.05 | 867.15 K | $1.18 B |
| 10/10/2025 | $7.16 | $6.92 (-3.35%) | $7.25 | $6.83 | 1.52 M | $1.15 B |
| 10/09/2025 | $7.30 | $7.13 (-2.33%) | $7.34 | $7.12 | 631.08 K | $1.19 B |
| 10/08/2025 | $7.21 | $7.28 (0.97%) | $7.31 | $7.19 | 910.04 K | $1.21 B |
| 10/07/2025 | $7.40 | $7.24 (-2.16%) | $7.46 | $7.24 | 767.23 K | $1.21 B |
| 10/06/2025 | $7.47 | $7.40 (-0.94%) | $7.49 | $7.39 | 485.83 K | $1.23 B |
| 10/03/2025 | $7.52 | $7.47 (-0.66%) | $7.58 | $7.39 | 844.30 K | $1.24 B |
| 10/02/2025 | $7.52 | $7.56 (0.53%) | $7.65 | $7.48 | 624.92 K | $1.26 B |
| 10/01/2025 | $7.42 | $7.47 (0.67%) | $7.50 | $7.37 | 605.25 K | $1.24 B |
| 09/30/2025 | $7.48 | $7.42 (-0.8%) | $7.57 | $7.33 | 858.03 K | $1.24 B |
| 09/29/2025 | $7.43 | $7.46 (0.4%) | $7.70 | $7.43 | 799.28 K | $1.24 B |
| 09/26/2025 | $7.35 | $7.37 (0.27%) | $7.40 | $7.22 | 938.29 K | $1.25 B |
| 09/25/2025 | $7.48 | $7.40 (-1.07%) | $7.55 | $7.38 | 1.36 M | $1.26 B |
| 09/24/2025 | $7.40 | $7.58 (2.43%) | $7.61 | $7.40 | 980.00 K | $1.29 B |
| 09/23/2025 | $7.48 | $7.33 (-2.01%) | $7.55 | $7.32 | 928.22 K | $1.24 B |
| 09/22/2025 | $7.50 | $7.54 (0.53%) | $7.61 | $7.47 | 856.62 K | $1.28 B |
| 09/19/2025 | $7.72 | $7.52 (-2.59%) | $7.76 | $7.50 | 1.61 M | $1.28 B |
| 09/18/2025 | $7.69 | $7.63 (-0.78%) | $7.70 | $7.55 | 787.98 K | $1.29 B |
| 09/17/2025 | $7.77 | $7.73 (-0.51%) | $7.85 | $7.69 | 1.31 M | $1.31 B |
| 09/16/2025 | $7.62 | $7.65 (0.39%) | $7.75 | $7.59 | 773.90 K | $1.30 B |
| 09/15/2025 | $7.47 | $7.62 (2.01%) | $7.70 | $7.46 | 1.12 M | $1.29 B |
| 09/12/2025 | $7.52 | $7.48 (-0.53%) | $7.57 | $7.44 | 1.07 M | $1.27 B |
| 09/11/2025 | $7.59 | $7.53 (-0.79%) | $7.65 | $7.50 | 1.89 M | $1.28 B |
| 09/10/2025 | $7.80 | $7.57 (-2.95%) | $7.80 | $7.50 | 2.04 M | $1.28 B |
| 09/09/2025 | $7.10 | $7.88 (10.99%) | $8.01 | $7.06 | 2.85 M | $1.34 B |
| 09/08/2025 | $8.58 | $8.12 (-5.36%) | $8.59 | $7.96 | 1.90 M | $1.38 B |
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.
