5 DAY PERFORMANCE
+41.23%
1 MONTH PERFORMANCE
+33.62%
3 MONTH PERFORMANCE
+7.08%
6 MONTH PERFORMANCE
-1.12%
YEAR-TO-DATE PERFORMANCE
-5.34%
1 YEAR PERFORMANCE
-8.28%
Hello Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.59 | $4.57 (-0.44%) | $4.68 | $4.54 | 499.16 K | $704.97 M |
| 11/04/2026 | $4.51 | $4.55 (0.89%) | $4.64 | $4.49 | 552.50 K | $701.89 M |
| 11/03/2026 | $4.49 | $4.39 (-2.23%) | $4.53 | $4.38 | 476.25 K | $677.21 M |
| 11/02/2026 | $4.42 | $4.44 (0.45%) | $4.57 | $4.42 | 639.89 K | $684.92 M |
| 10/30/2026 | $4.43 | $4.39 (-0.9%) | $4.49 | $4.37 | 576.22 K | $677.21 M |
| 10/29/2026 | $4.45 | $4.44 (-0.22%) | $4.52 | $4.42 | 533.01 K | $684.92 M |
| 10/28/2026 | $4.46 | $4.47 (0.22%) | $4.49 | $4.42 | 610.80 K | $689.55 M |
| 10/27/2026 | $4.43 | $4.45 (0.45%) | $4.47 | $4.40 | 403.80 K | $686.46 M |
| 10/26/2026 | $4.52 | $4.45 (-1.55%) | $4.57 | $4.43 | 553.82 K | $686.46 M |
| 10/23/2026 | $4.55 | $4.50 (-1.1%) | $4.61 | $4.45 | 409.21 K | $694.17 M |
| 10/22/2026 | $4.47 | $4.54 (1.57%) | $4.64 | $4.47 | 691.23 K | $700.35 M |
| 10/21/2026 | $4.61 | $4.53 (-1.74%) | $4.62 | $4.51 | 686.90 K | $698.80 M |
| 10/20/2026 | $4.68 | $4.65 (-0.64%) | $4.70 | $4.62 | 542.23 K | $717.31 M |
| 10/19/2026 | $4.69 | $4.69 (0%) | $4.76 | $4.68 | 484.84 K | $723.48 M |
| 10/16/2026 | $4.75 | $4.69 (-1.26%) | $4.79 | $4.67 | 529.40 K | $723.48 M |
| 10/15/2026 | $4.70 | $4.77 (1.49%) | $4.80 | $4.70 | 523.45 K | $735.83 M |
| 10/14/2026 | $4.72 | $4.71 (-0.21%) | $4.76 | $4.71 | 423.07 K | $726.57 M |
| 10/13/2026 | $4.72 | $4.75 (0.64%) | $4.84 | $4.72 | 555.90 K | $732.74 M |
| 10/12/2026 | $4.70 | $4.75 (1.06%) | $4.76 | $4.68 | 737.13 K | $732.74 M |
| 10/09/2026 | $4.74 | $4.72 (-0.42%) | $4.82 | $4.70 | 773.00 K | $728.11 M |
| 10/08/2026 | $4.75 | $4.68 (-1.47%) | $4.78 | $4.66 | 797.66 K | $721.94 M |
| 10/07/2026 | $4.74 | $4.76 (0.42%) | $4.79 | $4.72 | 662.93 K | $734.28 M |
| 10/06/2026 | $4.64 | $4.77 (2.8%) | $4.80 | $4.61 | 1.71 M | $735.83 M |
| 10/05/2026 | $4.73 | $4.64 (-1.9%) | $4.82 | $4.61 | 1.41 M | $715.77 M |
| 10/02/2026 | $4.83 | $4.72 (-2.28%) | $4.83 | $4.72 | 883.80 K | $728.11 M |
| 10/01/2026 | $4.88 | $4.82 (-1.23%) | $4.95 | $4.82 | 636.80 K | $743.54 M |
| 09/30/2026 | $4.86 | $4.84 (-0.41%) | $4.90 | $4.83 | 1.24 M | $746.62 M |
| 09/29/2026 | $4.88 | $4.84 (-0.82%) | $4.93 | $4.80 | 1.32 M | $746.62 M |
| 09/28/2026 | $4.99 | $4.90 (-1.8%) | $5.01 | $4.89 | 1.07 M | $755.88 M |
| 09/25/2026 | $4.98 | $4.99 (0.2%) | $5.00 | $4.93 | 2.00 M | $769.76 M |
| 09/24/2026 | $4.93 | $5.01 (1.62%) | $5.01 | $4.92 | 682.00 K | $772.85 M |
| 09/23/2026 | $4.99 | $4.93 (-1.2%) | $5.01 | $4.93 | 620.65 K | $760.51 M |
| 09/22/2026 | $5.00 | $5.03 (0.6%) | $5.04 | $4.92 | 1.16 M | $775.93 M |
| 09/21/2026 | $4.90 | $4.99 (1.84%) | $5.00 | $4.86 | 1.07 M | $769.76 M |
| 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 |
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.
