Hello Group Inc Historical Data - 1MO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Hello Group Inc (1MO)
Hello Group Inc (1MO) Historical

Hello Group Inc (1MO)

7.55

0.05

(0.67%)

Closed 16 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.45	6.33802816901	7.1	7.95	7	6013	7.31523417	DE
4	0.85	12.6865671642	6.7	7.95	6.7	3624	7.10880905	DE
12	1.5	24.7933884298	6.05	7.95	5.95	2895	7.02843542	DE
26	1.25	19.8412698413	6.3	7.95	5.55	2649	6.70120452	DE
52	1.85	32.4561403509	5.7	7.95	4.44	3597	6.04702748	DE
156	-1.25	-14.2045454545	8.8	8.8	4.44	3190	6.11445973	DE
260	-1.25	-14.2045454545	8.8	8.8	4.44	3190	6.11445973	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	7.6	0.15	2.01	7.6	7.95	7.5	17899
1739482020	7.45	0.1	1.36	7.4	7.45	7.3	6627
1739395620	7.35	0.05	0.68	7.3	7.4	7.2	8092
1739309220	7.3	0	0.00	7.4	7.4	7.3	1471
1739222820	7.3	0.15	2.10	7.2	7.35	7.15	7603
1738963620	7.15	0.15	2.14	7.1	7.25	7	6271
1738877220	7	0.25	3.70	6.85	7	6.85	800
1738790820	6.75	0	0.00	6.9	6.9	6.7	6251
1738704420	6.75	0	0.00	6.75	6.75	6.75	0
1738618020	6.75	-0.25	-3.57	6.75	6.75	6.75	50
1738358820	7	-0.2	-2.78	7.3	7.3	7	7982
1738272420	7.2	0.25	3.60	7.15	7.2	7.1	900
1738186020	6.95	-0.05	-0.71	7.25	7.3	6.95	2601
1738099620	7	-0.1	-1.41	7.1	7.1	7	4147
1738013220	7.1	0.2	2.90	7.05	7.1	6.9	4608
1737754020	6.9	0.1	1.47	6.95	6.95	6.8	1736
1737667620	6.8	-0.15	-2.16	6.85	7	6.8	2722
1737581220	6.95	0	0.00	6.75	7.05	6.75	2425
1737494820	6.95	0	0.00	7	7.05	6.95	2865
1737408420	6.95	-0.1	-1.42	6.95	6.95	6.95	230
1737149220	7.05	0.35	5.22	6.7	7.05	6.7	1480
1737062820	6.7	0	0.00	6.8	6.8	6.7	520
1736976420	6.7	0.1	1.52	6.7	6.7	6.7	90
1736890020	6.6	0.15	2.33	6.6	6.6	6.6	150
1736803620	6.45	-0.05	-0.77	6.45	6.45	6.45	96
1736544420	6.5	-0.35	-5.11	6.7	6.7	6.5	2690
1736458020	6.85	0.05	0.74	6.85	6.85	6.6	691
1736371620	6.8	0.05	0.74	6.7	7	6.65	1675
1736285220	6.75	-0.15	-2.17	6.85	6.9	6.7	449
1736198820	6.9	-0.05	-0.72	7	7.05	6.85	3358
1735939620	6.95	-0.35	-4.79	7.2	7.2	6.95	6097
1735853220	7.3	0	0.00	7.25	7.7	7.25	3269
1735594020	7.3	0.05	0.69	7.3	7.3	7.25	2016
1735334820	7.25	0.1	1.40	7.15	7.25	7.05	4765
1734989220	7.15	0	0.00	7.15	7.15	6.95	13137
1734730020	7.15	0.05	0.70	6.9	7.15	6.85	4071
1734643620	7.1	0	0.00	7.15	7.25	7.1	2360
1734557220	7.1	-0.1	-1.39	7.1	7.15	7.05	4796
1734470820	7.2	0.05	0.70	7	7.2	7	520
1734384420	7.15	-0.2	-2.72	7.35	7.4	7.15	4087
1734125220	7.35	-0.05	-0.68	7.25	7.45	7.25	7188
1734038820	7.4	0.15	2.07	7.3	7.4	7.2	1063
1733952420	7.25	-0.05	-0.68	7.3	7.3	7.15	497
1733866020	7.3	0.3	4.29	6.6	7.3	6.6	2502
1733779620	7	0.55	8.53	6.6	7	6.6	4121
1733520420	6.45	0.15	2.38	6.25	6.45	6.25	726
1733434020	6.3	0	0.00	6.3	6.3	6.15	2926
1733347620	6.3	-0.05	-0.79	6.35	6.35	6.3	496
1733261220	6.35	0	0.00	6.5	6.5	6.35	916
1733174820	6.35	0.05	0.79	6.5	6.5	6.35	2411
1732915620	6.3	0	0.00	6.2	6.3	6.2	385
1732829220	6.3	0	0.00	6.3	6.3	6.3	0
1732742820	6.3	0.25	4.13	6.2	6.3	6.05	1219
1732656420	6.05	0	0.00	6.1	6.1	6.05	595
1732570020	6.05	-0.05	-0.82	5.95	6.05	5.95	380
1732310820	6.1	-0.1	-1.61	6.05	6.15	6.05	4330
1732224420	6.2	-0.15	-2.36	6.25	6.25	6.2	856
1732138020	6.35	-0.15	-2.31	6.3	6.35	6.3	51
1732051620	6.5	0.05	0.78	6.45	6.6	6.3	1444
1731965220	6.45	0.1	1.57	6.2	6.45	6.2	2149
1731705960	6.35	0	0.00	6.35	6.35	6.35	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions