5 DAY PERFORMANCE
+24.75%
1 MONTH PERFORMANCE
+8.77%
3 MONTH PERFORMANCE
+13.97%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
-5.34%
1 YEAR PERFORMANCE
-17.55%
Hello Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $4.90 | $4.88 (-0.41%) | $4.97 | $4.86 | 1.62 M | $752.79 M |
| 09/17/2026 | $4.96 | $4.90 (-1.21%) | $4.96 | $4.87 | 904.35 K | $755.88 M |
| 09/16/2026 | $5.00 | $4.93 (-1.4%) | $5.01 | $4.90 | 605.55 K | $760.51 M |
| 09/15/2026 | $4.92 | $4.97 (1.02%) | $5.00 | $4.91 | 630.30 K | $766.68 M |
| 09/14/2026 | $4.93 | $4.93 (0%) | $5.02 | $4.88 | 794.67 K | $760.51 M |
| 09/11/2026 | $5.06 | $4.95 (-2.17%) | $5.07 | $4.95 | 911.67 K | $763.59 M |
| 09/10/2026 | $5.17 | $5.04 (-2.51%) | $5.21 | $5.01 | 843.52 K | $777.48 M |
| 09/09/2026 | $5.26 | $5.18 (-1.52%) | $5.27 | $5.16 | 907.71 K | $799.07 M |
| 09/08/2026 | $5.28 | $5.26 (-0.38%) | $5.32 | $5.10 | 1.39 M | $811.41 M |
| 09/04/2026 | $5.13 | $5.37 (4.68%) | $5.52 | $5.13 | 1.49 M | $828.38 M |
| 09/03/2026 | $5.50 | $5.10 (-7.27%) | $5.51 | $5.05 | 2.52 M | $786.73 M |
| 09/02/2026 | $5.43 | $5.49 (1.1%) | $5.52 | $5.42 | 1.02 M | $846.89 M |
| 09/01/2026 | $5.51 | $5.44 (-1.27%) | $5.53 | $5.42 | 883.50 K | $839.18 M |
| 08/31/2026 | $5.72 | $5.54 (-3.15%) | $5.72 | $5.52 | 1.07 M | $854.61 M |
| 08/28/2026 | $5.71 | $5.72 (0.18%) | $5.73 | $5.68 | 345.40 K | $901.93 M |
| 08/27/2026 | $5.74 | $5.71 (-0.52%) | $5.77 | $5.67 | 418.42 K | $900.35 M |
| 08/26/2026 | $5.76 | $5.76 (0%) | $5.79 | $5.70 | 350.62 K | $908.23 M |
| 08/25/2026 | $5.69 | $5.77 (1.41%) | $5.77 | $5.67 | 273.90 K | $909.81 M |
| 08/24/2026 | $5.73 | $5.69 (-0.7%) | $5.75 | $5.67 | 356.30 K | $897.20 M |
| 08/21/2026 | $5.70 | $5.75 (0.88%) | $5.81 | $5.70 | 509.50 K | $906.66 M |
| 08/20/2026 | $5.73 | $5.70 (-0.52%) | $5.73 | $5.63 | 465.90 K | $898.77 M |
| 08/19/2026 | $5.80 | $5.75 (-0.86%) | $5.80 | $5.72 | 690.71 K | $906.66 M |
| 08/18/2026 | $5.70 | $5.76 (1.05%) | $5.78 | $5.68 | 488.83 K | $908.23 M |
| 08/17/2026 | $5.81 | $5.72 (-1.55%) | $5.85 | $5.70 | 411.01 K | $901.93 M |
| 08/14/2026 | $5.78 | $5.75 (-0.52%) | $5.80 | $5.72 | 491.70 K | $906.66 M |
| 08/13/2026 | $5.87 | $5.75 (-2.04%) | $5.88 | $5.70 | 468.48 K | $906.66 M |
| 08/12/2026 | $5.83 | $5.87 (0.69%) | $5.88 | $5.81 | 448.71 K | $925.58 M |
| 08/11/2026 | $5.84 | $5.83 (-0.17%) | $5.94 | $5.81 | 463.07 K | $919.27 M |
| 08/10/2026 | $5.86 | $5.89 (0.51%) | $5.96 | $5.82 | 583.60 K | $928.73 M |
| 08/07/2026 | $5.83 | $5.86 (0.51%) | $5.90 | $5.80 | 355.34 K | $924.00 M |
| 08/06/2026 | $5.78 | $5.79 (0.17%) | $5.85 | $5.73 | 321.60 K | $912.96 M |
| 08/05/2026 | $5.90 | $5.79 (-1.86%) | $5.95 | $5.79 | 472.10 K | $912.96 M |
| 08/04/2026 | $5.93 | $5.97 (0.67%) | $5.98 | $5.88 | 501.45 K | $941.35 M |
| 08/03/2026 | $6.01 | $5.95 (-1%) | $6.03 | $5.90 | 473.40 K | $938.19 M |
| 07/31/2026 | $5.95 | $5.99 (0.67%) | $5.99 | $5.93 | 438.70 K | $944.50 M |
| 07/30/2026 | $5.92 | $6.00 (1.35%) | $6.01 | $5.87 | 456.61 K | $946.08 M |
| 07/29/2026 | $5.89 | $5.87 (-0.34%) | $5.98 | $5.87 | 683.30 K | $925.58 M |
| 07/28/2026 | $5.88 | $5.88 (0%) | $5.96 | $5.85 | 508.32 K | $927.16 M |
| 07/27/2026 | $5.95 | $5.88 (-1.18%) | $5.99 | $5.87 | 504.20 K | $927.16 M |
| 07/24/2026 | $5.89 | $5.88 (-0.17%) | $5.91 | $5.85 | 430.10 K | $927.16 M |
| 07/23/2026 | $5.91 | $5.89 (-0.34%) | $5.94 | $5.84 | 396.00 K | $928.73 M |
| 07/22/2026 | $6.01 | $5.93 (-1.33%) | $6.05 | $5.92 | 356.50 K | $935.04 M |
| 07/21/2026 | $5.99 | $6.03 (0.67%) | $6.05 | $5.92 | 317.10 K | $950.81 M |
| 07/20/2026 | $6.03 | $6.00 (-0.5%) | $6.13 | $5.99 | 597.44 K | $946.08 M |
| 07/17/2026 | $6.12 | $6.01 (-1.8%) | $6.16 | $5.99 | 498.00 K | $947.65 M |
| 07/16/2026 | $6.14 | $6.21 (1.14%) | $6.22 | $6.14 | 459.70 K | $979.19 M |
| 07/15/2026 | $6.03 | $6.10 (1.16%) | $6.15 | $6.03 | 413.30 K | $961.85 M |
| 07/14/2026 | $6.14 | $6.00 (-2.28%) | $6.18 | $6.00 | 396.05 K | $946.08 M |
| 07/13/2026 | $6.06 | $6.12 (0.99%) | $6.21 | $6.00 | 888.50 K | $965.00 M |
| 07/10/2026 | $6.10 | $6.06 (-0.66%) | $6.20 | $6.06 | 498.10 K | $955.54 M |
| 07/09/2026 | $6.01 | $6.08 (1.16%) | $6.12 | $5.94 | 1.02 M | $958.69 M |
| 07/08/2026 | $5.95 | $6.03 (1.34%) | $6.06 | $5.94 | 803.21 K | $950.81 M |
| 07/07/2026 | $6.00 | $5.89 (-1.83%) | $6.05 | $5.89 | 372.50 K | $928.73 M |
| 07/06/2026 | $5.90 | $5.99 (1.53%) | $6.02 | $5.90 | 543.30 K | $944.50 M |
| 07/02/2026 | $5.94 | $5.87 (-1.18%) | $5.96 | $5.79 | 493.56 K | $925.58 M |
| 07/01/2026 | $5.83 | $5.96 (2.23%) | $6.00 | $5.83 | 609.93 K | $939.77 M |
| 06/30/2026 | $5.82 | $5.80 (-0.34%) | $5.85 | $5.76 | 499.31 K | $914.54 M |
| 06/29/2026 | $5.60 | $5.82 (3.93%) | $5.83 | $5.60 | 912.00 K | $917.70 M |
| 06/26/2026 | $5.34 | $5.60 (4.87%) | $5.61 | $5.33 | 755.11 K | $883.01 M |
| 06/25/2026 | $5.48 | $5.40 (-1.46%) | $5.48 | $5.32 | 666.50 K | $851.47 M |
| 06/24/2026 | $5.49 | $5.51 (0.36%) | $5.60 | $5.49 | 742.45 K | $868.81 M |
| 06/23/2026 | $5.42 | $5.55 (2.4%) | $5.61 | $5.40 | 925.50 K | $875.12 M |
| 06/22/2026 | $5.40 | $5.52 (2.22%) | $5.55 | $5.39 | 702.33 K | $870.39 M |
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.
