Hello Group Inc.

6.27
0.00 (0.00%)
At close: Apr 02, 2025, 3:59 PM
6.16
-1.75%
After-hours: Apr 02, 2025, 07:49 PM EDT

Hello Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 6.35 6.38 6.26 6.27 -0.04 -0.63% 1,373,871
Mar 31, 2025 6.28 6.37 6.15 6.31 -0.01 -0.16% 1,069,100
Mar 28, 2025 6.52 6.52 6.30 6.32 -0.26 -3.95% 776,204
Mar 27, 2025 6.39 6.66 6.38 6.58 0.17 2.65% 780,000
Mar 26, 2025 6.38 6.46 6.33 6.41 0.04 0.63% 1,170,672
Mar 25, 2025 6.52 6.57 6.37 6.37 -0.20 -3.04% 1,672,643
Mar 24, 2025 6.61 6.64 6.52 6.57 0.00 0.00% 1,322,419
Mar 21, 2025 6.60 6.63 6.51 6.57 -0.10 -1.50% 2,215,900
Mar 20, 2025 6.80 6.83 6.67 6.67 -0.23 -3.33% 1,691,700
Mar 19, 2025 7.15 7.15 6.87 6.90 -0.16 -2.27% 1,805,019
Mar 18, 2025 7.16 7.16 6.94 7.06 -0.08 -1.12% 1,205,299
Mar 17, 2025 7.10 7.24 7.00 7.14 0.08 1.13% 3,435,000
Mar 14, 2025 7.25 7.32 7.00 7.06 -0.11 -1.53% 2,177,916
Mar 13, 2025 6.91 7.17 6.81 7.17 0.37 5.44% 1,517,000
Mar 12, 2025 6.57 7.09 6.50 6.80 -0.62 -8.36% 5,735,708
Mar 11, 2025 7.46 7.48 7.25 7.42 0.11 1.50% 1,039,269
Mar 10, 2025 7.51 7.53 7.29 7.31 -0.34 -4.44% 934,700
Mar 7, 2025 7.63 7.72 7.58 7.65 0.02 0.26% 689,000
Mar 6, 2025 7.67 7.75 7.58 7.63 0.04 0.53% 967,300
Mar 5, 2025 7.36 7.64 7.35 7.59 0.32 4.40% 819,549
Mar 4, 2025 7.21 7.35 7.09 7.27 0.09 1.25% 851,400
Mar 3, 2025 7.34 7.43 7.16 7.18 -0.19 -2.58% 920,852
Feb 28, 2025 7.56 7.60 7.36 7.37 -0.30 -3.91% 857,900
Feb 27, 2025 7.76 7.82 7.66 7.67 -0.17 -2.17% 830,100
Feb 26, 2025 8.05 8.13 7.80 7.84 -0.05 -0.63% 964,236
Feb 25, 2025 7.88 7.92 7.77 7.89 0.07 0.90% 1,378,021
Feb 24, 2025 8.10 8.11 7.63 7.82 -0.33 -4.05% 2,258,431
Feb 21, 2025 8.19 8.38 8.04 8.15 0.08 0.99% 3,477,200
Feb 20, 2025 7.71 8.16 7.70 8.07 0.38 4.94% 1,827,823
Feb 19, 2025 7.76 7.77 7.61 7.69 -0.13 -1.66% 583,400
Feb 18, 2025 7.98 8.02 7.70 7.82 -0.09 -1.14% 877,823
Feb 14, 2025 8.00 8.30 7.82 7.91 0.08 1.02% 1,421,048
Feb 13, 2025 7.57 7.87 7.49 7.83 0.18 2.35% 1,146,445
Feb 12, 2025 7.63 7.72 7.49 7.65 0.10 1.32% 850,710
Feb 11, 2025 7.49 7.67 7.32 7.55 -0.05 -0.66% 780,414
Feb 10, 2025 7.57 7.64 7.44 7.60 0.18 2.43% 852,632
Feb 7, 2025 7.43 7.58 7.31 7.42 0.05 0.68% 603,624
Feb 6, 2025 7.17 7.40 7.14 7.37 0.25 3.51% 1,384,863
Feb 5, 2025 7.19 7.24 7.07 7.12 -0.15 -2.06% 385,419
Feb 4, 2025 7.16 7.35 7.10 7.27 0.21 2.97% 975,556
Feb 3, 2025 6.97 7.28 6.94 7.06 -0.13 -1.81% 766,115
Jan 31, 2025 7.47 7.47 7.10 7.19 -0.27 -3.62% 433,300
Jan 30, 2025 7.22 7.57 7.21 7.46 0.29 4.04% 563,200
Jan 29, 2025 7.43 7.50 7.14 7.17 -0.26 -3.50% 693,726
Jan 28, 2025 7.37 7.43 7.26 7.43 0.09 1.23% 349,300
Jan 27, 2025 7.44 7.47 7.33 7.34 0.01 0.14% 442,900
Jan 24, 2025 7.15 7.37 7.13 7.33 0.22 3.09% 1,003,016
Jan 23, 2025 7.25 7.36 7.04 7.11 -0.10 -1.39% 756,700
Jan 22, 2025 7.19 7.34 7.17 7.21 -0.03 -0.41% 762,304
Jan 21, 2025 7.31 7.43 7.22 7.24 0.01 0.14% 594,441