5 DAY PERFORMANCE
+10.91%
1 MONTH PERFORMANCE
+5.08%
3 MONTH PERFORMANCE
+5.26%
6 MONTH PERFORMANCE
-5.49%
YEAR-TO-DATE PERFORMANCE
-5.34%
1 YEAR PERFORMANCE
-25.12%
Hello Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.42 | $5.54 (2.12%) | $5.55 | $5.39 | 359.32 K | $862.96 M |
| 06/18/2026 | $5.59 | $5.44 (-2.68%) | $5.59 | $5.40 | 3.35 M | $857.78 M |
| 06/17/2026 | $5.72 | $5.59 (-2.27%) | $5.72 | $5.57 | 682.00 K | $881.43 M |
| 06/16/2026 | $5.78 | $5.73 (-0.87%) | $5.79 | $5.68 | 691.41 K | $903.50 M |
| 06/15/2026 | $5.73 | $5.79 (1.05%) | $5.82 | $5.73 | 684.45 K | $912.96 M |
| 06/12/2026 | $5.56 | $5.68 (2.16%) | $5.70 | $5.56 | 872.55 K | $895.62 M |
| 06/11/2026 | $5.48 | $5.51 (0.55%) | $5.51 | $5.38 | 1.10 M | $868.81 M |
| 06/10/2026 | $5.46 | $5.48 (0.37%) | $5.55 | $5.41 | 825.19 K | $864.08 M |
| 06/09/2026 | $5.62 | $5.49 (-2.31%) | $5.63 | $5.47 | 1.38 M | $865.66 M |
| 06/08/2026 | $5.62 | $5.57 (-0.89%) | $5.68 | $5.56 | 1.10 M | $878.28 M |
| 06/05/2026 | $5.71 | $5.61 (-1.75%) | $5.73 | $5.57 | 710.30 K | $884.58 M |
| 06/04/2026 | $5.79 | $5.71 (-1.38%) | $5.82 | $5.67 | 907.80 K | $900.35 M |
| 06/03/2026 | $5.77 | $5.76 (-0.17%) | $6.00 | $5.74 | 1.05 M | $908.23 M |
| 06/02/2026 | $6.40 | $5.76 (-10%) | $6.50 | $5.74 | 1.53 M | $908.23 M |
| 06/01/2026 | $5.99 | $6.13 (2.34%) | $6.19 | $5.96 | 919.44 K | $966.58 M |
| 05/29/2026 | $5.97 | $5.96 (-0.17%) | $5.99 | $5.91 | 1.02 M | $967.64 M |
| 05/28/2026 | $6.00 | $5.97 (-0.5%) | $6.03 | $5.92 | 430.67 K | $969.27 M |
| 05/27/2026 | $5.91 | $6.04 (2.2%) | $6.06 | $5.91 | 545.38 K | $980.63 M |
| 05/26/2026 | $5.92 | $5.95 (0.51%) | $6.01 | $5.91 | 363.36 K | $966.02 M |
| 05/22/2026 | $5.79 | $5.90 (1.9%) | $5.97 | $5.78 | 535.04 K | $957.90 M |
| 05/21/2026 | $6.01 | $6.02 (0.17%) | $6.08 | $5.95 | 385.54 K | $977.39 M |
| 05/20/2026 | $6.07 | $6.10 (0.49%) | $6.11 | $5.99 | 489.41 K | $990.37 M |
| 05/19/2026 | $6.10 | $6.07 (-0.49%) | $6.13 | $6.03 | 444.73 K | $985.50 M |
| 05/18/2026 | $6.06 | $6.12 (0.99%) | $6.17 | $6.02 | 522.33 K | $993.62 M |
| 05/15/2026 | $6.14 | $6.05 (-1.47%) | $6.16 | $6.05 | 313.64 K | $982.26 M |
| 05/14/2026 | $6.22 | $6.18 (-0.64%) | $6.25 | $6.02 | 529.95 K | $1.00 B |
| 05/13/2026 | $6.04 | $6.29 (4.14%) | $6.31 | $6.04 | 517.30 K | $1.02 B |
| 05/12/2026 | $6.20 | $6.11 (-1.45%) | $6.20 | $6.06 | 283.04 K | $992.00 M |
| 05/11/2026 | $6.23 | $6.23 (0%) | $6.31 | $6.17 | 484.72 K | $1.01 B |
| 05/08/2026 | $6.35 | $6.23 (-1.89%) | $6.40 | $6.19 | 372.10 K | $1.01 B |
| 05/07/2026 | $6.41 | $6.34 (-1.09%) | $6.43 | $6.33 | 440.10 K | $1.03 B |
| 05/06/2026 | $6.34 | $6.44 (1.58%) | $6.49 | $6.33 | 620.70 K | $1.05 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 |
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.
