Hello Group Inc. (0K2P.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 6.20 | 6.28 | 6.11 | 6.11 | 6.11 | 1,777 |
| 03 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 02 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 01 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 30 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 29 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 26 Apr 2024 | 5.90 | 5.90 | 5.80 | 5.84 | 5.84 | 10,499 |
| 25 Apr 2024 | 5.70 | 5.73 | 5.62 | 5.65 | 5.65 | 699 |
| 24 Apr 2024 | 5.78 | 5.84 | 5.75 | 5.75 | 5.75 | 2,522 |
| 23 Apr 2024 | 5.80 | 5.81 | 5.70 | 5.75 | 5.75 | 29,076 |
| 22 Apr 2024 | 5.69 | 5.73 | 5.65 | 5.72 | 5.72 | 7,245 |
| 19 Apr 2024 | 5.65 | 5.66 | 5.61 | 5.61 | 5.61 | 20,384 |
| 18 Apr 2024 | 5.59 | 5.72 | 5.59 | 5.68 | 5.68 | 4,054 |
| 17 Apr 2024 | 5.58 | 5.62 | 5.48 | 5.55 | 5.55 | 51,477 |
| 16 Apr 2024 | 5.44 | 5.60 | 5.41 | 5.60 | 5.60 | 6,191 |
| 15 Apr 2024 | 5.35 | 5.51 | 5.35 | 5.46 | 5.46 | 4,274 |
| 12 Apr 2024 | 5.49 | 5.53 | 5.37 | 5.38 | 5.38 | 22,195 |
| 11 Apr 2024 | 5.76 | 5.76 | 5.49 | 5.52 | 5.52 | 15,150 |
| 11 Apr 2024 | 0.54 Dividend | |||||
| 10 Apr 2024 | 6.18 | 6.21 | 6.00 | 6.13 | 5.59 | 20,061 |
| 09 Apr 2024 | 6.10 | 6.19 | 6.09 | 6.11 | 5.57 | 18,764 |
| 08 Apr 2024 | 6.03 | 6.07 | 5.95 | 6.01 | 5.48 | 15,076 |
| 05 Apr 2024 | 5.86 | 6.01 | 5.84 | 6.01 | 5.48 | 24,456 |
| 04 Apr 2024 | 6.24 | 6.25 | 6.06 | 6.18 | 5.64 | 4,092 |
| 03 Apr 2024 | 6.29 | 6.30 | 6.17 | 6.24 | 5.69 | 1,732 |
| 02 Apr 2024 | 6.49 | 6.49 | 6.33 | 6.33 | 5.77 | 5,111 |
| 28 Mar 2024 | 6.33 | 6.43 | 6.19 | 6.24 | 5.69 | 4,176 |
| 27 Mar 2024 | 5.92 | 6.25 | 5.92 | 6.25 | 5.70 | 17,914 |
| 26 Mar 2024 | 5.92 | 6.19 | 5.91 | 6.18 | 5.64 | 36,244 |
| 25 Mar 2024 | 5.75 | 5.89 | 5.70 | 5.89 | 5.37 | 3,451 |
| 22 Mar 2024 | 5.80 | 5.80 | 5.72 | 5.72 | 5.22 | 7,557 |
| 21 Mar 2024 | 5.97 | 6.02 | 5.84 | 5.89 | 5.37 | 5,450 |
| 20 Mar 2024 | 6.00 | 6.00 | 5.84 | 6.00 | 5.47 | 5,477 |
| 19 Mar 2024 | 5.65 | 6.00 | 5.60 | 5.96 | 5.43 | 8,761 |
| 18 Mar 2024 | 5.83 | 5.95 | 5.69 | 5.80 | 5.29 | 85,342 |
| 15 Mar 2024 | 6.06 | 6.15 | 5.94 | 6.00 | 5.47 | 39,054 |
| 14 Mar 2024 | 7.82 | 7.82 | 5.61 | 6.11 | 5.57 | 138,387 |
| 13 Mar 2024 | 7.39 | 7.73 | 7.39 | 7.66 | 6.99 | 5,920 |
| 12 Mar 2024 | 7.23 | 7.57 | 7.22 | 7.43 | 6.77 | 13,300 |
| 11 Mar 2024 | 7.04 | 7.14 | 6.93 | 7.03 | 6.41 | 6,472 |
| 08 Mar 2024 | 6.90 | 6.95 | 6.72 | 6.77 | 6.17 | 2,454 |
| 07 Mar 2024 | 6.77 | 6.86 | 6.71 | 6.82 | 6.22 | 1,579 |
| 06 Mar 2024 | 6.75 | 6.91 | 6.75 | 6.87 | 6.26 | 11,790 |
| 05 Mar 2024 | 6.51 | 6.81 | 6.51 | 6.73 | 6.14 | 1,855 |
| 04 Mar 2024 | 6.86 | 6.86 | 6.60 | 6.73 | 6.14 | 979 |
| 01 Mar 2024 | 6.69 | 6.87 | 6.64 | 6.80 | 6.20 | 2,561 |
| 29 Feb 2024 | 6.77 | 6.82 | 6.68 | 6.70 | 6.11 | 1,819 |
| 28 Feb 2024 | 6.74 | 6.76 | 6.66 | 6.71 | 6.12 | 2,907 |
| 27 Feb 2024 | 6.80 | 6.90 | 6.74 | 6.89 | 6.28 | 8,501 |
| 26 Feb 2024 | 6.68 | 6.85 | 6.64 | 6.76 | 6.16 | 1,433 |
| 23 Feb 2024 | 6.62 | 6.69 | 6.59 | 6.66 | 6.07 | 1,939 |
| 22 Feb 2024 | 6.44 | 6.51 | 6.39 | 6.51 | 5.93 | 8,932 |
| 21 Feb 2024 | 6.40 | 6.51 | 6.32 | 6.45 | 5.88 | 2,363 |
| 20 Feb 2024 | 6.25 | 6.35 | 6.16 | 6.35 | 5.79 | 949 |
| 19 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.74 | - |
| 16 Feb 2024 | 6.26 | 6.33 | 6.22 | 6.30 | 5.74 | 2,286 |
| 15 Feb 2024 | 6.06 | 6.34 | 6.06 | 6.22 | 5.67 | 2,365 |
| 14 Feb 2024 | 6.16 | 6.18 | 6.06 | 6.07 | 5.53 | 2,362 |
| 13 Feb 2024 | 6.22 | 6.31 | 6.08 | 6.08 | 5.54 | 1,326 |
| 12 Feb 2024 | 6.19 | 6.34 | 6.19 | 6.32 | 5.76 | 4,137 |
| 09 Feb 2024 | 6.16 | 6.19 | 6.06 | 6.12 | 5.58 | 728 |
| 08 Feb 2024 | 6.11 | 6.17 | 5.97 | 6.06 | 5.53 | 4,212 |
| 07 Feb 2024 | 6.10 | 6.26 | 6.10 | 6.25 | 5.70 | 4,250 |
| 06 Feb 2024 | 6.04 | 6.23 | 6.02 | 6.23 | 5.68 | 4,305 |
| 05 Feb 2024 | 5.80 | 5.86 | 5.74 | 5.85 | 5.33 | 5,227 |
| 02 Feb 2024 | 5.84 | 5.86 | 5.75 | 5.77 | 5.26 | 2,583 |
| 01 Feb 2024 | 5.91 | 5.97 | 5.88 | 5.92 | 5.40 | 1,721 |
| 31 Jan 2024 | 5.80 | 6.00 | 5.80 | 5.97 | 5.44 | 6,297 |
| 30 Jan 2024 | 5.88 | 5.91 | 5.82 | 5.85 | 5.33 | 3,226 |
| 29 Jan 2024 | 6.06 | 6.06 | 5.92 | 5.93 | 5.41 | 2,740 |
| 26 Jan 2024 | 5.92 | 6.07 | 5.91 | 6.04 | 5.51 | 2,912 |
| 25 Jan 2024 | 6.05 | 6.09 | 5.90 | 5.94 | 5.42 | 6,436 |
| 24 Jan 2024 | 6.15 | 6.16 | 5.98 | 6.01 | 5.48 | 4,947 |
| 23 Jan 2024 | 6.07 | 6.15 | 5.99 | 6.08 | 5.54 | 12,217 |
| 22 Jan 2024 | 5.82 | 6.01 | 5.82 | 5.99 | 5.46 | 11,395 |
| 19 Jan 2024 | 6.01 | 6.16 | 6.01 | 6.11 | 5.58 | 6,878 |
| 18 Jan 2024 | 6.30 | 6.34 | 6.08 | 6.10 | 5.56 | 11,339 |
| 17 Jan 2024 | 6.32 | 6.42 | 6.27 | 6.37 | 5.81 | 14,121 |
| 16 Jan 2024 | 6.42 | 6.63 | 6.42 | 6.57 | 5.99 | 1,417 |
| 15 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 5.92 | - |
| 12 Jan 2024 | 6.58 | 6.60 | 6.46 | 6.49 | 5.92 | 355 |
| 11 Jan 2024 | 6.65 | 6.67 | 6.53 | 6.65 | 6.06 | 1,348 |
| 10 Jan 2024 | 6.70 | 6.70 | 6.48 | 6.54 | 5.96 | 1,658 |
| 09 Jan 2024 | 6.63 | 6.72 | 6.60 | 6.60 | 6.02 | 4,324 |
| 08 Jan 2024 | 6.57 | 6.66 | 6.54 | 6.66 | 6.07 | 1,298 |
| 05 Jan 2024 | 6.59 | 6.66 | 6.57 | 6.59 | 6.00 | 14,559 |
| 04 Jan 2024 | 6.67 | 6.70 | 6.67 | 6.68 | 6.10 | 11,851 |
| 03 Jan 2024 | 6.73 | 6.87 | 6.69 | 6.76 | 6.16 | 1,473 |
| 02 Jan 2024 | 6.85 | 6.91 | 6.72 | 6.75 | 6.15 | 3,667 |
| 29 Dec 2023 | 6.82 | 7.04 | 6.82 | 7.00 | 6.38 | 15,721 |
| 28 Dec 2023 | 6.80 | 6.94 | 6.86 | 6.86 | 6.26 | 11,705 |
| 27 Dec 2023 | 6.80 | 6.81 | 6.69 | 6.69 | 6.10 | 2,100 |
| 22 Dec 2023 | 6.76 | 6.92 | 6.65 | 6.88 | 6.27 | 7,759 |
| 21 Dec 2023 | 7.03 | 7.06 | 7.00 | 7.06 | 6.44 | 5,810 |
| 20 Dec 2023 | 7.03 | 7.09 | 6.97 | 7.01 | 6.39 | 4,989 |
| 19 Dec 2023 | 7.00 | 7.18 | 7.00 | 7.14 | 6.51 | 6,504 |
| 18 Dec 2023 | 6.99 | 7.13 | 6.96 | 7.04 | 6.42 | 26,675 |
| 15 Dec 2023 | 6.96 | 7.28 | 6.95 | 7.16 | 6.53 | 8,243 |
| 14 Dec 2023 | 6.91 | 7.04 | 6.91 | 6.93 | 6.32 | 22,825 |
| 13 Dec 2023 | 6.91 | 6.95 | 6.84 | 6.91 | 6.30 | 3,513 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.