Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
4.670
-0.050 (-1.06%)
At close: Feb 27, 2026, 4:00 PM EST
4.634
-0.036 (-0.77%)
After-hours: Feb 27, 2026, 5:30 PM EST
Here Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.64 | 4.70 | 4.58 | 4.67 | 4.67 | -1.06% | 82,517 |
| Feb 26, 2026 | 4.70 | 4.77 | 4.53 | 4.72 | 4.72 | -2.07% | 39,970 |
| Feb 25, 2026 | 4.55 | 4.83 | 4.55 | 4.82 | 4.82 | 5.70% | 75,637 |
| Feb 24, 2026 | 4.18 | 4.60 | 4.18 | 4.56 | 4.56 | 9.09% | 187,286 |
| Feb 23, 2026 | 4.22 | 4.25 | 4.06 | 4.18 | 4.18 | -0.48% | 81,727 |
| Feb 20, 2026 | 4.12 | 4.34 | 3.98 | 4.20 | 4.20 | 2.44% | 79,934 |
| Feb 19, 2026 | 4.02 | 4.11 | 4.00 | 4.10 | 4.10 | -0.24% | 26,049 |
| Feb 18, 2026 | 3.98 | 4.13 | 3.98 | 4.11 | 4.11 | 1.48% | 63,128 |
| Feb 17, 2026 | 4.08 | 4.08 | 3.93 | 4.05 | 4.05 | - | 35,924 |
| Feb 13, 2026 | 4.00 | 4.10 | 3.94 | 4.05 | 4.05 | - | 71,858 |
| Feb 12, 2026 | 3.99 | 4.10 | 3.85 | 4.05 | 4.05 | 2.79% | 97,419 |
| Feb 11, 2026 | 4.35 | 4.41 | 3.82 | 3.94 | 3.94 | -8.58% | 362,820 |
| Feb 10, 2026 | 4.65 | 4.69 | 4.31 | 4.31 | 4.31 | -7.31% | 185,716 |
| Feb 9, 2026 | 4.64 | 4.72 | 4.58 | 4.65 | 4.65 | -0.64% | 83,247 |
| Feb 6, 2026 | 4.65 | 4.80 | 4.59 | 4.68 | 4.68 | 2.41% | 52,386 |
| Feb 5, 2026 | 4.72 | 4.72 | 4.56 | 4.57 | 4.57 | -3.18% | 112,428 |
| Feb 4, 2026 | 4.80 | 4.90 | 4.69 | 4.72 | 4.72 | -1.67% | 129,776 |
| Feb 3, 2026 | 4.87 | 4.88 | 4.75 | 4.80 | 4.80 | -1.44% | 77,614 |
| Feb 2, 2026 | 4.89 | 4.94 | 4.80 | 4.87 | 4.87 | 1.25% | 90,124 |
| Jan 30, 2026 | 4.80 | 4.90 | 4.70 | 4.81 | 4.81 | 2.34% | 85,289 |
| Jan 29, 2026 | 4.74 | 4.76 | 4.58 | 4.70 | 4.70 | -0.84% | 123,501 |
| Jan 28, 2026 | 4.78 | 4.99 | 4.60 | 4.74 | 4.74 | -0.84% | 167,775 |
| Jan 27, 2026 | 4.86 | 5.05 | 4.73 | 4.78 | 4.78 | -2.45% | 179,248 |
| Jan 26, 2026 | 4.85 | 5.17 | 4.85 | 4.90 | 4.90 | 1.03% | 498,919 |
| Jan 23, 2026 | 4.80 | 4.98 | 4.72 | 4.85 | 4.85 | 2.11% | 223,507 |
| Jan 22, 2026 | 5.02 | 5.12 | 4.72 | 4.75 | 4.75 | -5.38% | 235,982 |
| Jan 21, 2026 | 4.80 | 5.05 | 4.78 | 5.02 | 5.02 | 5.02% | 128,201 |
| Jan 20, 2026 | 4.91 | 4.99 | 4.73 | 4.78 | 4.78 | -3.43% | 212,221 |
| Jan 16, 2026 | 5.09 | 5.10 | 4.92 | 4.95 | 4.95 | -1.79% | 136,641 |
| Jan 15, 2026 | 5.06 | 5.14 | 5.00 | 5.04 | 5.04 | -0.79% | 86,264 |
| Jan 14, 2026 | 4.89 | 5.12 | 4.85 | 5.08 | 5.08 | 3.46% | 80,590 |
| Jan 13, 2026 | 4.95 | 5.02 | 4.91 | 4.91 | 4.91 | -2.58% | 94,823 |
| Jan 12, 2026 | 5.12 | 5.15 | 4.74 | 5.04 | 5.04 | -1.56% | 261,212 |
| Jan 9, 2026 | 4.96 | 5.13 | 4.92 | 5.12 | 5.12 | 3.23% | 112,193 |
| Jan 8, 2026 | 5.05 | 5.09 | 4.93 | 4.96 | 4.96 | -1.59% | 147,187 |
| Jan 7, 2026 | 5.20 | 5.20 | 4.88 | 5.04 | 5.04 | -3.08% | 147,896 |
| Jan 6, 2026 | 5.19 | 5.25 | 5.09 | 5.20 | 5.20 | 1.56% | 83,623 |
| Jan 5, 2026 | 5.10 | 5.23 | 5.10 | 5.12 | 5.12 | 0.20% | 75,855 |
| Jan 2, 2026 | 5.01 | 5.23 | 5.01 | 5.11 | 5.11 | - | 112,514 |
| Dec 31, 2025 | 5.12 | 5.16 | 5.02 | 5.11 | 5.11 | - | 156,647 |
| Dec 30, 2025 | 5.34 | 5.40 | 4.87 | 5.11 | 5.11 | -5.37% | 302,800 |
| Dec 29, 2025 | 5.28 | 5.55 | 5.28 | 5.40 | 5.40 | 0.56% | 317,133 |
| Dec 26, 2025 | 5.37 | 5.80 | 5.27 | 5.37 | 5.37 | 2.09% | 402,907 |
| Dec 24, 2025 | 5.32 | 5.41 | 5.23 | 5.26 | 5.26 | -1.31% | 55,076 |
| Dec 23, 2025 | 5.40 | 5.43 | 5.31 | 5.33 | 5.33 | -1.84% | 53,607 |
| Dec 22, 2025 | 5.13 | 5.53 | 5.13 | 5.43 | 5.43 | 6.26% | 244,478 |
| Dec 19, 2025 | 5.05 | 5.20 | 5.05 | 5.11 | 5.11 | - | 43,029 |
| Dec 18, 2025 | 5.03 | 5.22 | 5.03 | 5.11 | 5.11 | 0.59% | 91,716 |
| Dec 17, 2025 | 5.10 | 5.25 | 5.06 | 5.08 | 5.08 | -1.17% | 113,528 |
| Dec 16, 2025 | 5.05 | 5.20 | 5.05 | 5.14 | 5.14 | 0.19% | 50,456 |
| Dec 15, 2025 | 5.03 | 5.18 | 5.02 | 5.13 | 5.13 | 0.79% | 106,489 |
| Dec 12, 2025 | 5.20 | 5.28 | 5.07 | 5.09 | 5.09 | -1.17% | 282,880 |
| Dec 11, 2025 | 5.15 | 5.19 | 5.04 | 5.15 | 5.15 | -0.19% | 163,890 |
| Dec 10, 2025 | 5.31 | 5.31 | 5.13 | 5.16 | 5.16 | -2.64% | 185,507 |
| Dec 9, 2025 | 5.07 | 5.35 | 4.97 | 5.30 | 5.30 | 2.51% | 369,804 |
| Dec 8, 2025 | 5.49 | 5.49 | 5.10 | 5.17 | 5.17 | -1.52% | 355,893 |
| 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% | 412,874 |
| 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% | 646,534 |
| Dec 1, 2025 | 5.10 | 5.26 | 4.71 | 4.76 | 4.76 | -5.56% | 273,931 |
| Nov 28, 2025 | 5.39 | 5.48 | 5.03 | 5.04 | 5.04 | -6.49% | 229,906 |
| 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% | 243,898 |
| 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 |