Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
5.25
+0.29 (5.85%)
At close: Dec 5, 2025, 4:00 PM EST
5.21
-0.04 (-0.76%)
After-hours: Dec 5, 2025, 4:15 PM EST
Here Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.01 | 5.73 | 5.01 | 5.25 | 5.25 | 5.85% | 703,060 |
| Dec 4, 2025 | 4.64 | 4.99 | 4.47 | 4.96 | 4.96 | 8.53% | 411,832 |
| Dec 3, 2025 | 4.58 | 4.60 | 4.38 | 4.57 | 4.57 | -0.22% | 407,019 |
| Dec 2, 2025 | 5.10 | 5.19 | 4.50 | 4.58 | 4.58 | -3.78% | 646,032 |
| Dec 1, 2025 | 5.10 | 5.26 | 4.71 | 4.76 | 4.76 | -5.56% | 273,926 |
| Nov 28, 2025 | 5.39 | 5.48 | 5.03 | 5.04 | 5.04 | -6.49% | 229,891 |
| Nov 26, 2025 | 5.41 | 5.62 | 5.39 | 5.39 | 5.39 | -0.37% | 171,856 |
| Nov 25, 2025 | 5.22 | 5.57 | 5.18 | 5.41 | 5.41 | 5.25% | 243,813 |
| Nov 24, 2025 | 4.90 | 5.21 | 4.72 | 5.14 | 5.14 | 8.67% | 140,444 |
| Nov 21, 2025 | 4.80 | 4.95 | 4.50 | 4.73 | 4.73 | -3.27% | 830,704 |
| Nov 20, 2025 | 5.05 | 5.39 | 4.80 | 4.89 | 4.89 | -2.20% | 576,456 |
| Nov 19, 2025 | 5.25 | 5.27 | 4.95 | 5.00 | 5.00 | -6.19% | 361,021 |
| Nov 18, 2025 | 5.18 | 5.39 | 5.08 | 5.33 | 5.33 | 1.33% | 260,284 |
| Nov 17, 2025 | 5.40 | 5.54 | 5.21 | 5.26 | 5.26 | -3.49% | 280,339 |
| Nov 14, 2025 | 5.50 | 5.66 | 5.36 | 5.45 | 5.45 | -3.20% | 171,976 |
| Nov 13, 2025 | 5.48 | 5.85 | 5.47 | 5.63 | 5.63 | 1.99% | 259,291 |
| Nov 12, 2025 | 5.90 | 6.06 | 5.45 | 5.52 | 5.52 | -6.91% | 241,022 |
| Nov 11, 2025 | 6.02 | 6.40 | 5.85 | 5.93 | 5.93 | -1.33% | 316,213 |
| Nov 10, 2025 | 6.20 | 6.57 | 5.76 | 6.01 | 6.01 | -1.15% | 520,514 |
| Nov 7, 2025 | 6.22 | 6.22 | 5.74 | 6.08 | 6.08 | -4.25% | 498,283 |
| Nov 6, 2025 | 6.90 | 6.92 | 6.32 | 6.35 | 6.35 | -7.30% | 376,941 |
| Nov 5, 2025 | 7.06 | 7.08 | 6.79 | 6.85 | 6.85 | -2.00% | 182,595 |
| Nov 4, 2025 | 7.10 | 7.25 | 6.94 | 6.99 | 6.99 | -3.59% | 282,456 |
| Nov 3, 2025 | 7.20 | 7.40 | 7.18 | 7.25 | 7.25 | 1.26% | 141,419 |
| Oct 31, 2025 | 7.21 | 7.23 | 7.03 | 7.16 | 7.16 | -0.97% | 120,606 |
| Oct 30, 2025 | 7.06 | 7.35 | 7.06 | 7.23 | 7.23 | 2.84% | 148,569 |
| Oct 29, 2025 | 7.36 | 7.47 | 7.03 | 7.03 | 7.03 | -4.22% | 238,690 |
| Oct 28, 2025 | 7.66 | 7.67 | 7.27 | 7.34 | 7.34 | -3.67% | 143,752 |
| Oct 27, 2025 | 7.88 | 7.95 | 7.60 | 7.62 | 7.62 | -0.39% | 244,047 |
| Oct 24, 2025 | 7.77 | 7.93 | 7.55 | 7.65 | 7.65 | -0.91% | 209,230 |
| Oct 23, 2025 | 7.08 | 7.80 | 7.08 | 7.72 | 7.72 | 8.89% | 342,092 |
| Oct 22, 2025 | 7.23 | 7.29 | 6.93 | 7.09 | 7.09 | -3.01% | 182,545 |
| Oct 21, 2025 | 7.19 | 7.40 | 7.13 | 7.31 | 7.31 | 1.95% | 155,268 |
| Oct 20, 2025 | 6.98 | 7.30 | 6.98 | 7.17 | 7.17 | 3.31% | 194,195 |
| Oct 17, 2025 | 6.98 | 7.12 | 6.90 | 6.94 | 6.94 | -1.14% | 149,806 |
| Oct 16, 2025 | 7.35 | 7.50 | 7.01 | 7.02 | 7.02 | -4.88% | 259,672 |
| Oct 15, 2025 | 7.13 | 7.50 | 7.13 | 7.38 | 7.38 | 4.83% | 359,425 |
| Oct 14, 2025 | 7.13 | 7.20 | 6.76 | 7.04 | 7.04 | -3.69% | 640,129 |
| Oct 13, 2025 | 7.20 | 7.55 | 7.00 | 7.31 | 7.31 | 2.96% | 536,913 |
| Oct 10, 2025 | 7.74 | 7.74 | 7.03 | 7.10 | 7.10 | -7.67% | 509,540 |
| Oct 9, 2025 | 8.00 | 8.07 | 7.60 | 7.69 | 7.69 | -3.51% | 506,182 |
| Oct 8, 2025 | 8.09 | 8.14 | 7.92 | 7.97 | 7.97 | -3.28% | 380,017 |
| Oct 7, 2025 | 8.20 | 8.41 | 8.10 | 8.24 | 8.24 | -0.84% | 206,417 |
| Oct 6, 2025 | 8.16 | 8.45 | 8.08 | 8.31 | 8.31 | 1.47% | 390,000 |
| Oct 3, 2025 | 8.54 | 8.54 | 7.78 | 8.19 | 8.19 | -4.10% | 792,065 |
| Oct 2, 2025 | 8.70 | 8.84 | 8.34 | 8.54 | 8.54 | -2.29% | 624,142 |
| Oct 1, 2025 | 9.00 | 9.06 | 8.63 | 8.74 | 8.74 | -3.10% | 486,382 |
| Sep 30, 2025 | 9.32 | 9.48 | 8.92 | 9.02 | 9.02 | -3.22% | 441,979 |
| Sep 29, 2025 | 9.33 | 9.84 | 9.05 | 9.32 | 9.32 | 0.98% | 525,121 |
| Sep 26, 2025 | 9.46 | 9.46 | 8.62 | 9.23 | 9.23 | -0.43% | 717,904 |
| Sep 25, 2025 | 9.56 | 9.90 | 9.19 | 9.27 | 9.27 | -5.02% | 414,325 |
| Sep 24, 2025 | 10.33 | 10.40 | 9.70 | 9.76 | 9.76 | -4.97% | 280,704 |
| Sep 23, 2025 | 9.93 | 10.36 | 9.54 | 10.27 | 10.27 | 3.01% | 681,227 |
| Sep 22, 2025 | 9.66 | 10.20 | 9.66 | 9.97 | 9.97 | -0.10% | 752,329 |
| Sep 19, 2025 | 9.11 | 9.98 | 9.11 | 9.98 | 9.98 | 13.22% | 1,091,814 |
| Sep 18, 2025 | 9.70 | 10.50 | 8.81 | 8.82 | 8.82 | -11.32% | 1,305,386 |
| Sep 17, 2025 | 10.03 | 10.12 | 8.63 | 9.94 | 9.94 | -2.07% | 2,836,819 |
| Sep 16, 2025 | 10.18 | 10.69 | 9.43 | 10.15 | 10.15 | 5.73% | 1,779,345 |
| Sep 15, 2025 | 12.00 | 13.63 | 9.50 | 9.60 | 9.60 | -17.95% | 3,174,975 |
| Sep 12, 2025 | 10.00 | 11.83 | 9.97 | 11.70 | 11.70 | 20.25% | 1,639,082 |
| Sep 11, 2025 | 8.99 | 9.88 | 8.75 | 9.73 | 9.73 | 10.57% | 962,037 |
| Sep 10, 2025 | 8.60 | 8.87 | 8.36 | 8.80 | 8.80 | -0.34% | 639,134 |
| Sep 9, 2025 | 8.50 | 8.98 | 8.49 | 8.83 | 8.83 | 6.51% | 710,996 |
| Sep 8, 2025 | 7.86 | 8.50 | 7.81 | 8.29 | 8.29 | 7.66% | 676,909 |
| Sep 5, 2025 | 7.92 | 8.04 | 7.57 | 7.70 | 7.70 | -2.04% | 294,665 |
| Sep 4, 2025 | 7.96 | 8.10 | 7.63 | 7.86 | 7.86 | -3.68% | 429,579 |
| Sep 3, 2025 | 7.93 | 8.45 | 7.70 | 8.16 | 8.16 | 5.97% | 353,648 |
| Sep 2, 2025 | 8.00 | 8.03 | 7.68 | 7.70 | 7.70 | -5.06% | 478,079 |
| Aug 29, 2025 | 8.70 | 8.81 | 8.07 | 8.11 | 8.11 | -6.57% | 531,480 |
| Aug 28, 2025 | 8.96 | 9.09 | 8.59 | 8.68 | 8.68 | -1.81% | 506,323 |
| Aug 27, 2025 | 8.45 | 8.85 | 8.11 | 8.84 | 8.84 | 6.51% | 691,605 |
| Aug 26, 2025 | 8.30 | 8.45 | 8.21 | 8.30 | 8.30 | 3.62% | 310,337 |
| Aug 25, 2025 | 8.56 | 8.77 | 7.96 | 8.01 | 8.01 | -7.29% | 605,324 |
| Aug 22, 2025 | 8.55 | 8.88 | 8.30 | 8.64 | 8.64 | 8.14% | 736,445 |
| Aug 21, 2025 | 7.65 | 8.38 | 7.50 | 7.99 | 7.99 | 3.90% | 607,796 |
| Aug 20, 2025 | 7.60 | 8.03 | 7.36 | 7.69 | 7.69 | 6.07% | 691,156 |
| Aug 19, 2025 | 7.46 | 7.60 | 7.24 | 7.25 | 7.25 | -3.33% | 238,171 |
| Aug 18, 2025 | 7.40 | 7.59 | 7.04 | 7.50 | 7.50 | - | 434,213 |
| Aug 15, 2025 | 7.07 | 7.58 | 7.01 | 7.50 | 7.50 | 6.08% | 435,160 |
| Aug 14, 2025 | 7.21 | 7.24 | 6.92 | 7.07 | 7.07 | -3.55% | 365,663 |
| Aug 13, 2025 | 7.23 | 7.65 | 7.22 | 7.33 | 7.33 | 2.81% | 366,876 |
| Aug 12, 2025 | 7.54 | 7.58 | 6.91 | 7.13 | 7.13 | -6.55% | 1,082,815 |
| Aug 11, 2025 | 8.00 | 8.07 | 7.60 | 7.63 | 7.63 | -4.63% | 766,917 |
| Aug 8, 2025 | 8.38 | 8.42 | 7.70 | 8.00 | 8.00 | -3.03% | 785,514 |
| Aug 7, 2025 | 9.33 | 9.33 | 8.21 | 8.25 | 8.25 | -11.58% | 757,017 |
| Aug 6, 2025 | 8.81 | 9.33 | 8.56 | 9.33 | 9.33 | 9.51% | 610,006 |
| Aug 5, 2025 | 8.33 | 8.72 | 8.27 | 8.52 | 8.52 | 2.28% | 419,675 |
| Aug 4, 2025 | 8.21 | 8.72 | 8.15 | 8.33 | 8.33 | 4.39% | 511,018 |
| Aug 1, 2025 | 8.42 | 8.45 | 7.92 | 7.98 | 7.98 | -6.67% | 754,094 |
| Jul 31, 2025 | 9.01 | 9.14 | 8.50 | 8.55 | 8.55 | 0.35% | 808,942 |
| Jul 30, 2025 | 8.65 | 8.72 | 8.42 | 8.52 | 8.52 | -2.96% | 576,009 |
| Jul 29, 2025 | 9.15 | 9.18 | 8.69 | 8.78 | 8.78 | -3.09% | 577,980 |
| Jul 28, 2025 | 9.50 | 9.58 | 8.91 | 9.06 | 9.06 | -6.02% | 547,196 |
| Jul 25, 2025 | 9.20 | 9.73 | 9.18 | 9.64 | 9.64 | 4.33% | 316,961 |
| Jul 24, 2025 | 9.23 | 9.56 | 8.93 | 9.24 | 9.24 | 1.43% | 636,462 |
| Jul 23, 2025 | 9.53 | 9.78 | 9.00 | 9.11 | 9.11 | -2.67% | 698,436 |
| Jul 22, 2025 | 9.48 | 9.78 | 9.27 | 9.36 | 9.36 | -1.06% | 581,455 |
| Jul 21, 2025 | 9.88 | 9.95 | 9.10 | 9.46 | 9.46 | -4.35% | 822,390 |
| Jul 18, 2025 | 10.41 | 10.57 | 9.58 | 9.89 | 9.89 | -4.54% | 732,893 |
| Jul 17, 2025 | 10.75 | 10.88 | 9.85 | 10.36 | 10.36 | -1.05% | 692,985 |