tiprankstipranks
Hello Group Inc. (DE:1MO)
NASDAQ:1MO
Germany Market
1MO
Hello Group
RESEARCH TOOLSreports

Hello Group (1MO) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
4.84
4.92
4.84
4.92
4.92
-1.17%
0
0.00
Apr 09, 2026
5.10
5.20
5.10
5.20
4.98
-1.89%
0
0.00
Apr 08, 2026
5.05
5.30
5.05
5.30
5.07
+3.93%
0
0.00
Apr 07, 2026
5.00
5.10
5.00
5.10
4.88
+0.99%
0
0.00
Apr 06, 2026
5.05
5.05
4.78
5.05
4.83
0.00%
0
0.00
Apr 03, 2026
5.05
5.05
4.78
5.05
4.83
0.00%
0
0.00
Apr 02, 2026
4.78
5.05
4.78
5.05
4.83
+1.41%
0
0.00
Apr 01, 2026
4.78
4.98
4.78
4.98
4.77
+1.62%
0
0.00
Mar 31, 2026
4.76
4.90
4.76
4.90
4.69
+0.43%
0
0.00
Mar 30, 2026
4.78
5.20
4.78
4.88
4.67
-2.40%
500
15.85
Mar 27, 2026
5.00
5.00
5.00
5.00
4.79
+0.40%
0
0.00
Mar 26, 2026
4.96
5.15
4.90
4.98
4.77
-1.39%
430
17.39
Mar 25, 2026
5.00
5.05
5.00
5.05
4.83
+1.81%
0
0.00
Mar 24, 2026
5.05
5.05
4.96
4.96
4.75
-0.79%
0
0.00
Mar 23, 2026
4.90
5.00
4.90
5.00
4.79
+0.80%
0
0.00
Mar 20, 2026
5.20
5.20
4.96
4.96
4.75
-5.53%
85
3.64
Mar 19, 2026
5.35
5.35
5.25
5.25
5.03
-1.86%
20
0.87
Mar 18, 2026
5.10
5.35
5.10
5.35
5.12
+4.90%
0
0.00
Mar 17, 2026
5.10
5.10
5.10
5.10
4.88
0.00%
0
0.00
Mar 16, 2026
5.20
5.20
5.10
5.10
4.88
0.00%
0
0.00
Mar 13, 2026
5.10
5.10
5.10
5.10
4.88
-0.97%
0
0.00
Mar 12, 2026
5.15
5.15
5.15
5.15
4.93
-0.96%
0
0.00
Mar 11, 2026
5.30
5.30
5.20
5.20
4.98
-2.79%
0
0.00
Mar 10, 2026
5.30
5.35
5.30
5.35
5.12
+2.87%
0
0.00
Mar 09, 2026
5.15
5.20
5.15
5.20
4.98
0.00%
0
0.00
Mar 06, 2026
5.20
5.20
5.20
5.20
4.98
0.00%
0
0.00
Mar 05, 2026
5.15
5.20
5.15
5.20
4.98
0.00%
0
0.00
Mar 04, 2026
5.15
5.20
5.15
5.20
4.98
-1.89%
0
0.00
Mar 03, 2026
5.30
5.30
5.30
5.30
5.07
-3.63%
0
0.00
Mar 02, 2026
5.20
5.50
5.20
5.50
5.27
+1.86%
0
0.00
Feb 27, 2026
5.35
5.40
5.35
5.40
5.17
-0.92%
0
0.00
Feb 26, 2026
5.30
5.45
5.30
5.45
5.22
-0.91%
0
0.00
Feb 25, 2026
5.40
5.50
5.40
5.50
5.27
-1.79%
0
0.00
Feb 24, 2026
5.40
5.60
5.40
5.60
5.36
+0.90%
300
3.60
Feb 23, 2026
5.45
5.55
5.45
5.55
5.31
0.00%
0
0.00
Feb 20, 2026
5.25
5.55
5.25
5.55
5.31
+2.79%
0
0.00
Feb 19, 2026
5.20
5.40
5.20
5.40
5.17
+0.94%
0
0.00
Feb 18, 2026
5.30
5.35
5.30
5.35
5.12
-0.93%
0
0.00
Feb 17, 2026
5.35
5.40
5.35
5.40
5.17
+1.87%
0
0.00
Feb 16, 2026
5.30
5.30
5.30
5.30
5.07
-1.84%
1,000
13.54
Feb 13, 2026
5.25
5.40
5.25
5.40
5.17
0.00%
0
0.00
Feb 12, 2026
5.20
5.40
5.20
5.40
5.17
0.00%
0
0.00
Feb 11, 2026
5.35
5.40
5.35
5.40
5.17
-1.82%
0
0.00
Feb 10, 2026
5.40
5.50
5.40
5.50
5.27
-0.90%
0
0.00
Feb 09, 2026
5.35
5.55
5.35
5.55
5.31
+1.84%
0
0.00
Feb 06, 2026
5.25
5.45
5.25
5.45
5.22
+0.93%
0
0.00
Feb 05, 2026
5.30
5.40
5.30
5.40
5.17
+0.94%
0
0.00
Feb 04, 2026
5.35
5.35
5.35
5.35
5.12
-0.93%
0
0.00
Feb 03, 2026
5.40
5.40
5.40
5.40
5.17
-2.71%
0
0.00
Feb 02, 2026
5.40
5.55
5.40
5.55
5.31
-1.77%
0
0.00
Rows:
50