5 DAY PERFORMANCE
-7.45%
1 MONTH PERFORMANCE
-7.45%
3 MONTH PERFORMANCE
-9.11%
6 MONTH PERFORMANCE
+12.56%
YEAR-TO-DATE PERFORMANCE
-8.17%
1 YEAR PERFORMANCE
-4.97%
Hello Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.57 | $6.80 (3.5%) | $7.09 | $6.50 | 5.67 M | $1.17 B |
| 03/11/2025 | $7.46 | $7.42 (-0.54%) | $7.48 | $7.25 | 1.04 M | $1.29 B |
| 03/10/2025 | $7.51 | $7.31 (-2.66%) | $7.53 | $7.29 | 934,700 | $1.27 B |
| 03/07/2025 | $7.63 | $7.65 (0.26%) | $7.72 | $7.58 | 689,000 | $1.33 B |
| 03/06/2025 | $7.67 | $7.63 (-0.52%) | $7.75 | $7.58 | 967,300 | $1.33 B |
| 03/05/2025 | $7.36 | $7.59 (3.12%) | $7.64 | $7.35 | 819,549 | $1.32 B |
| 03/04/2025 | $7.21 | $7.27 (0.83%) | $7.35 | $7.09 | 851,400 | $1.26 B |
| 03/03/2025 | $7.34 | $7.18 (-2.18%) | $7.43 | $7.16 | 920,852 | $1.25 B |
| 02/28/2025 | $7.56 | $7.37 (-2.51%) | $7.60 | $7.36 | 857,900 | $1.28 B |
| 02/27/2025 | $7.76 | $7.67 (-1.16%) | $7.82 | $7.66 | 830,100 | $1.33 B |
| 02/26/2025 | $8.05 | $7.84 (-2.61%) | $8.13 | $7.80 | 964,236 | $1.36 B |
| 02/25/2025 | $7.88 | $7.89 (0.13%) | $7.92 | $7.77 | 1.38 M | $1.37 B |
| 02/24/2025 | $8.10 | $7.82 (-3.46%) | $8.11 | $7.63 | 2.26 M | $1.36 B |
| 02/21/2025 | $8.19 | $8.15 (-0.49%) | $8.38 | $8.04 | 3.48 M | $1.42 B |
| 02/20/2025 | $7.71 | $8.07 (4.67%) | $8.16 | $7.70 | 1.83 M | $1.40 B |
| 02/19/2025 | $7.76 | $7.69 (-0.9%) | $7.77 | $7.61 | 583,400 | $1.34 B |
| 02/18/2025 | $7.98 | $7.82 (-2.01%) | $8.02 | $7.70 | 877,823 | $1.36 B |
| 02/14/2025 | $8.00 | $7.91 (-1.12%) | $8.30 | $7.82 | 1.42 M | $1.38 B |
| 02/13/2025 | $7.57 | $7.83 (3.43%) | $7.87 | $7.49 | 1.15 M | $1.36 B |
| 02/12/2025 | $7.63 | $7.65 (0.26%) | $7.72 | $7.49 | 850,710 | $1.33 B |
| 02/11/2025 | $7.49 | $7.55 (0.8%) | $7.67 | $7.32 | 780,414 | $1.31 B |
| 02/10/2025 | $7.57 | $7.60 (0.4%) | $7.64 | $7.44 | 852,632 | $1.32 B |
| 02/07/2025 | $7.43 | $7.42 (-0.13%) | $7.58 | $7.31 | 603,624 | $1.29 B |
| 02/06/2025 | $7.17 | $7.37 (2.79%) | $7.40 | $7.14 | 1.38 M | $1.28 B |
| 02/05/2025 | $7.19 | $7.12 (-0.97%) | $7.24 | $7.07 | 385,419 | $1.24 B |
| 02/04/2025 | $7.16 | $7.27 (1.54%) | $7.35 | $7.10 | 975,556 | $1.26 B |
| 02/03/2025 | $6.97 | $7.06 (1.29%) | $7.28 | $6.94 | 766,115 | $1.23 B |
| 01/31/2025 | $7.47 | $7.19 (-3.75%) | $7.47 | $7.10 | 433,300 | $1.25 B |
| 01/30/2025 | $7.22 | $7.46 (3.32%) | $7.57 | $7.21 | 563,200 | $1.30 B |
| 01/29/2025 | $7.43 | $7.17 (-3.5%) | $7.50 | $7.14 | 693,726 | $1.25 B |
| 01/28/2025 | $7.37 | $7.43 (0.81%) | $7.43 | $7.26 | 349,300 | $1.29 B |
| 01/27/2025 | $7.44 | $7.34 (-1.34%) | $7.47 | $7.33 | 442,900 | $1.28 B |
| 01/24/2025 | $7.15 | $7.33 (2.52%) | $7.37 | $7.13 | 1.00 M | $1.28 B |
| 01/23/2025 | $7.25 | $7.11 (-1.93%) | $7.36 | $7.04 | 756,700 | $1.24 B |
| 01/22/2025 | $7.19 | $7.21 (0.28%) | $7.34 | $7.17 | 762,304 | $1.25 B |
| 01/21/2025 | $7.31 | $7.24 (-0.96%) | $7.43 | $7.22 | 594,441 | $1.26 B |
| 01/17/2025 | $6.98 | $7.23 (3.58%) | $7.32 | $6.98 | 765,369 | $1.26 B |
| 01/16/2025 | $6.87 | $6.97 (1.46%) | $7.10 | $6.87 | 979,900 | $1.21 B |
| 01/15/2025 | $6.83 | $6.87 (0.59%) | $6.94 | $6.78 | 1.12 M | $1.20 B |
| 01/14/2025 | $6.81 | $6.78 (-0.44%) | $6.91 | $6.75 | 1.14 M | $1.18 B |
| 01/13/2025 | $6.67 | $6.70 (0.45%) | $6.86 | $6.65 | 994,400 | $1.17 B |
| 01/10/2025 | $6.84 | $6.70 (-2.05%) | $6.84 | $6.63 | 746,527 | $1.17 B |
| 01/08/2025 | $6.99 | $6.90 (-1.29%) | $7.09 | $6.89 | 1.13 M | $1.20 B |
| 01/07/2025 | $7.05 | $7.08 (0.43%) | $7.11 | $6.98 | 631,326 | $1.23 B |
| 01/06/2025 | $7.25 | $7.08 (-2.34%) | $7.37 | $7.06 | 984,988 | $1.23 B |
| 01/03/2025 | $7.42 | $7.18 (-3.23%) | $7.53 | $7.08 | 900,405 | $1.25 B |
| 01/02/2025 | $7.67 | $7.39 (-3.65%) | $7.70 | $7.37 | 875,122 | $1.29 B |
| 12/31/2024 | $7.30 | $7.71 (5.62%) | $7.76 | $7.29 | 2.11 M | $1.34 B |
| 12/30/2024 | $7.46 | $7.29 (-2.28%) | $7.54 | $7.29 | 1.15 M | $1.27 B |
| 12/27/2024 | $7.40 | $7.49 (1.22%) | $7.54 | $7.40 | 1.29 M | $1.30 B |
| 12/26/2024 | $7.39 | $7.44 (0.68%) | $7.53 | $7.34 | 599,307 | $1.29 B |
| 12/24/2024 | $7.42 | $7.39 (-0.4%) | $7.49 | $7.36 | 258,519 | $1.29 B |
| 12/23/2024 | $7.35 | $7.39 (0.54%) | $7.44 | $7.30 | 781,100 | $1.29 B |
| 12/20/2024 | $7.29 | $7.35 (0.82%) | $7.45 | $7.22 | 1.30 M | $1.28 B |
| 12/19/2024 | $7.45 | $7.30 (-2.01%) | $7.47 | $7.29 | 619,827 | $1.27 B |
| 12/18/2024 | $7.55 | $7.36 (-2.52%) | $7.57 | $7.36 | 998,633 | $1.28 B |
| 12/17/2024 | $7.40 | $7.56 (2.16%) | $7.72 | $7.40 | 1.13 M | $1.32 B |
| 12/16/2024 | $7.79 | $7.44 (-4.49%) | $7.83 | $7.44 | 813,367 | $1.29 B |
| 12/13/2024 | $7.76 | $7.84 (1.03%) | $7.85 | $7.69 | 1.12 M | $1.36 B |
| 12/12/2024 | $7.70 | $7.79 (1.17%) | $7.81 | $7.61 | 1.22 M | $1.36 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.
