5 DAY PERFORMANCE
+3.51%
1 MONTH PERFORMANCE
+5.26%
3 MONTH PERFORMANCE
-2.21%
6 MONTH PERFORMANCE
-5.49%
YEAR-TO-DATE PERFORMANCE
-5.34%
1 YEAR PERFORMANCE
-23.83%
Hello Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
