5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+2.82%
3 MONTH PERFORMANCE
-5.49%
6 MONTH PERFORMANCE
-7.60%
YEAR-TO-DATE PERFORMANCE
-5.34%
1 YEAR PERFORMANCE
+1.64%
Hello Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.42 | $6.46 (0.55%) | $6.48 | $6.33 | 219.98 K | $1.04 B |
| 05/05/2026 | $6.21 | $6.27 (0.97%) | $6.31 | $6.19 | 426.80 K | $1.02 B |
| 05/04/2026 | $6.18 | $6.23 (0.81%) | $6.29 | $6.18 | 412.30 K | $1.01 B |
| 05/01/2026 | $6.17 | $6.21 (0.65%) | $6.26 | $6.12 | 463.11 K | $1.01 B |
| 04/30/2026 | $6.07 | $6.24 (2.8%) | $6.24 | $6.06 | 580.60 K | $1.01 B |
| 04/29/2026 | $6.13 | $6.07 (-0.98%) | $6.18 | $6.06 | 356.44 K | $985.50 M |
| 04/28/2026 | $6.14 | $6.14 (0%) | $6.17 | $6.06 | 430.40 K | $996.87 M |
| 04/27/2026 | $6.12 | $6.16 (0.65%) | $6.19 | $6.08 | 490.10 K | $1.00 B |
| 04/24/2026 | $6.15 | $6.15 (0%) | $6.21 | $6.08 | 379.19 K | $998.49 M |
| 04/23/2026 | $6.30 | $6.12 (-2.86%) | $6.36 | $6.08 | 635.20 K | $993.62 M |
| 04/22/2026 | $6.40 | $6.32 (-1.25%) | $6.43 | $6.27 | 679.14 K | $1.03 B |
| 04/21/2026 | $6.49 | $6.29 (-3.08%) | $6.50 | $6.28 | 1.07 M | $1.02 B |
| 04/20/2026 | $6.35 | $6.42 (1.1%) | $6.49 | $6.23 | 947.20 K | $1.04 B |
| 04/17/2026 | $6.26 | $6.40 (2.24%) | $6.53 | $6.25 | 1.20 M | $1.04 B |
| 04/16/2026 | $6.25 | $6.25 (0%) | $6.30 | $6.22 | 551.11 K | $1.01 B |
| 04/15/2026 | $6.10 | $6.19 (1.48%) | $6.24 | $6.10 | 762.24 K | $1.00 B |
| 04/14/2026 | $5.97 | $6.11 (2.35%) | $6.17 | $5.97 | 766.89 K | $992.00 M |
| 04/13/2026 | $5.90 | $5.92 (0.34%) | $5.96 | $5.88 | 638.10 K | $961.15 M |
| 04/10/2026 | $5.90 | $5.90 (0%) | $5.98 | $5.88 | 525.40 K | $957.90 M |
| 04/09/2026 | $6.26 | $6.17 (-1.44%) | $6.26 | $6.07 | 876.12 K | $1.00 B |
| 04/08/2026 | $6.17 | $6.23 (0.97%) | $6.32 | $6.17 | 712.70 K | $1.01 B |
| 04/07/2026 | $5.97 | $6.00 (0.5%) | $6.12 | $5.95 | 509.60 K | $974.14 M |
| 04/06/2026 | $5.94 | $6.03 (1.52%) | $6.06 | $5.94 | 770.71 K | $979.01 M |
| 04/02/2026 | $5.79 | $5.93 (2.42%) | $5.94 | $5.79 | 452.31 K | $962.77 M |
| 04/01/2026 | $5.79 | $5.86 (1.21%) | $5.90 | $5.79 | 677.60 K | $951.41 M |
| 03/31/2026 | $5.71 | $5.76 (0.88%) | $5.78 | $5.69 | 1.79 M | $935.17 M |
| 03/30/2026 | $5.75 | $5.70 (-0.87%) | $5.79 | $5.69 | 555.00 K | $925.43 M |
| 03/27/2026 | $5.81 | $5.74 (-1.2%) | $5.93 | $5.74 | 769.16 K | $931.93 M |
| 03/26/2026 | $5.84 | $5.84 (0%) | $5.92 | $5.83 | 1.04 M | $948.16 M |
| 03/25/2026 | $5.92 | $5.95 (0.51%) | $5.96 | $5.88 | 651.50 K | $966.02 M |
| 03/24/2026 | $5.94 | $5.86 (-1.35%) | $6.02 | $5.85 | 1.07 M | $951.41 M |
| 03/23/2026 | $5.91 | $6.00 (1.52%) | $6.01 | $5.86 | 833.65 K | $974.14 M |
| 03/20/2026 | $6.10 | $5.89 (-3.44%) | $6.15 | $5.84 | 1.29 M | $956.28 M |
| 03/19/2026 | $6.14 | $6.18 (0.65%) | $6.23 | $5.95 | 1.29 M | $1.00 B |
| 03/18/2026 | $6.25 | $6.24 (-0.16%) | $6.55 | $6.19 | 1.30 M | $1.01 B |
| 03/17/2026 | $6.05 | $6.00 (-0.83%) | $6.05 | $5.97 | 554.54 K | $974.14 M |
| 03/16/2026 | $6.03 | $6.03 (0%) | $6.07 | $5.96 | 940.80 K | $979.01 M |
| 03/13/2026 | $6.04 | $5.99 (-0.83%) | $6.09 | $5.96 | 655.34 K | $995.78 M |
| 03/12/2026 | $6.05 | $6.00 (-0.83%) | $6.09 | $5.99 | 578.72 K | $997.44 M |
| 03/11/2026 | $6.31 | $6.09 (-3.49%) | $6.31 | $6.06 | 512.45 K | $1.01 B |
| 03/10/2026 | $6.22 | $6.33 (1.77%) | $6.37 | $6.20 | 503.20 K | $1.05 B |
| 03/09/2026 | $6.15 | $6.20 (0.81%) | $6.21 | $6.04 | 682.32 K | $1.03 B |
| 03/06/2026 | $6.20 | $6.16 (-0.65%) | $6.27 | $6.10 | 410.41 K | $1.02 B |
| 03/05/2026 | $6.18 | $6.18 (0%) | $6.21 | $6.06 | 911.01 K | $1.03 B |
| 03/04/2026 | $6.24 | $6.18 (-0.96%) | $6.30 | $6.15 | 787.62 K | $1.03 B |
| 03/03/2026 | $6.39 | $6.25 (-2.19%) | $6.42 | $6.14 | 1.32 M | $1.04 B |
| 03/02/2026 | $6.40 | $6.50 (1.56%) | $6.52 | $6.38 | 656.14 K | $1.08 B |
| 02/27/2026 | $6.50 | $6.47 (-0.46%) | $6.52 | $6.42 | 1.21 M | $1.08 B |
| 02/26/2026 | $6.58 | $6.52 (-0.91%) | $6.69 | $6.45 | 991.70 K | $1.08 B |
| 02/25/2026 | $6.66 | $6.62 (-0.6%) | $6.70 | $6.58 | 264.20 K | $1.10 B |
| 02/24/2026 | $6.67 | $6.65 (-0.3%) | $6.68 | $6.60 | 348.60 K | $1.11 B |
| 02/23/2026 | $6.80 | $6.67 (-1.91%) | $6.80 | $6.64 | 637.31 K | $1.11 B |
| 02/20/2026 | $6.38 | $6.67 (4.55%) | $6.70 | $6.38 | 552.10 K | $1.11 B |
| 02/19/2026 | $6.39 | $6.44 (0.78%) | $6.47 | $6.33 | 566.44 K | $1.07 B |
| 02/18/2026 | $6.51 | $6.41 (-1.54%) | $6.55 | $6.40 | 350.60 K | $1.07 B |
| 02/17/2026 | $6.45 | $6.51 (0.93%) | $6.55 | $6.40 | 636.42 K | $1.08 B |
| 02/13/2026 | $6.46 | $6.48 (0.31%) | $6.57 | $6.45 | 756.64 K | $1.08 B |
| 02/12/2026 | $6.49 | $6.53 (0.62%) | $6.56 | $6.45 | 954.60 K | $1.09 B |
| 02/11/2026 | $6.59 | $6.49 (-1.52%) | $6.59 | $6.46 | 875.11 K | $1.08 B |
| 02/10/2026 | $6.70 | $6.60 (-1.49%) | $6.73 | $6.59 | 468.40 K | $1.10 B |
| 02/09/2026 | $6.57 | $6.72 (2.28%) | $6.73 | $6.56 | 447.54 K | $1.12 B |
| 02/06/2026 | $6.45 | $6.56 (1.71%) | $6.58 | $6.43 | 867.90 K | $1.09 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.
