Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
2.120
+0.140 (7.07%)
At close: Jun 26, 2026, 4:00 PM EDT
2.080
-0.040 (-1.89%)
After-hours: Jun 26, 2026, 5:02 PM EDT
Here Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.91 | 2.26 | 1.85 | 2.12 | 2.12 | 7.07% | 321,100 |
| Jun 25, 2026 | 2.06 | 2.09 | 1.97 | 1.98 | 1.98 | -4.35% | 88,203 |
| Jun 24, 2026 | 2.10 | 2.17 | 2.06 | 2.07 | 2.07 | -1.43% | 89,506 |
| Jun 23, 2026 | 2.13 | 2.22 | 2.10 | 2.10 | 2.10 | -1.87% | 139,610 |
| Jun 22, 2026 | 2.11 | 2.17 | 2.09 | 2.14 | 2.14 | 0.94% | 48,140 |
| Jun 18, 2026 | 2.13 | 2.23 | 2.10 | 2.12 | 2.12 | 0.95% | 67,912 |
| Jun 17, 2026 | 2.12 | 2.13 | 2.02 | 2.10 | 2.10 | -1.41% | 89,898 |
| Jun 16, 2026 | 2.16 | 2.38 | 2.08 | 2.13 | 2.13 | -1.39% | 264,642 |
| Jun 15, 2026 | 2.20 | 2.33 | 2.16 | 2.16 | 2.16 | -2.70% | 102,365 |
| Jun 12, 2026 | 2.03 | 2.23 | 2.00 | 2.22 | 2.22 | 8.29% | 91,482 |
| Jun 11, 2026 | 1.88 | 2.08 | 1.88 | 2.05 | 2.05 | 6.77% | 127,340 |
| Jun 10, 2026 | 1.72 | 1.95 | 1.71 | 1.92 | 1.92 | 7.87% | 177,261 |
| Jun 9, 2026 | 1.53 | 1.79 | 1.53 | 1.78 | 1.78 | 16.34% | 260,975 |
| Jun 8, 2026 | 1.78 | 1.79 | 1.50 | 1.53 | 1.53 | -14.04% | 397,964 |
| Jun 5, 2026 | 2.27 | 2.32 | 1.71 | 1.78 | 1.78 | -24.89% | 431,878 |
| Jun 4, 2026 | 2.20 | 2.50 | 2.20 | 2.37 | 2.37 | 8.22% | 168,946 |
| Jun 3, 2026 | 2.32 | 2.32 | 2.16 | 2.19 | 2.19 | -5.60% | 53,504 |
| Jun 2, 2026 | 2.19 | 2.43 | 2.19 | 2.32 | 2.32 | 5.94% | 109,704 |
| Jun 1, 2026 | 2.10 | 2.24 | 2.08 | 2.19 | 2.19 | 3.79% | 121,554 |
| May 29, 2026 | 2.12 | 2.12 | 2.05 | 2.11 | 2.11 | 1.44% | 107,681 |
| May 28, 2026 | 2.17 | 2.22 | 2.07 | 2.08 | 2.08 | -3.70% | 66,227 |
| May 27, 2026 | 2.15 | 2.23 | 2.15 | 2.16 | 2.16 | -5.68% | 52,616 |
| May 26, 2026 | 2.35 | 2.41 | 2.03 | 2.29 | 2.29 | -2.55% | 465,538 |
| May 22, 2026 | 2.16 | 2.58 | 2.13 | 2.35 | 2.35 | -2.08% | 276,679 |
| May 21, 2026 | 2.45 | 2.45 | 2.32 | 2.40 | 2.40 | -2.83% | 88,927 |
| May 20, 2026 | 2.50 | 2.52 | 2.33 | 2.47 | 2.47 | -1.20% | 127,257 |
| May 19, 2026 | 2.74 | 2.74 | 2.49 | 2.50 | 2.50 | -9.09% | 130,630 |
| May 18, 2026 | 2.95 | 2.95 | 2.70 | 2.75 | 2.75 | -7.09% | 151,653 |
| May 15, 2026 | 3.05 | 3.06 | 2.96 | 2.96 | 2.96 | -3.58% | 70,776 |
| May 14, 2026 | 3.15 | 3.17 | 3.06 | 3.07 | 3.07 | -3.76% | 60,212 |
| May 13, 2026 | 3.18 | 3.25 | 3.12 | 3.19 | 3.19 | 0.31% | 142,437 |
| May 12, 2026 | 3.24 | 3.24 | 3.06 | 3.18 | 3.18 | -1.85% | 85,309 |
| May 11, 2026 | 3.25 | 3.35 | 3.19 | 3.24 | 3.24 | -1.82% | 84,548 |
| May 8, 2026 | 3.21 | 3.34 | 3.21 | 3.30 | 3.30 | 0.92% | 81,766 |
| May 7, 2026 | 3.22 | 3.30 | 3.19 | 3.27 | 3.27 | - | 54,635 |
| May 6, 2026 | 3.35 | 3.40 | 3.21 | 3.27 | 3.27 | -0.91% | 97,234 |
| May 5, 2026 | 3.49 | 3.50 | 3.26 | 3.30 | 3.30 | -5.17% | 52,164 |
| May 4, 2026 | 3.59 | 3.62 | 3.37 | 3.48 | 3.48 | -3.60% | 98,649 |
| May 1, 2026 | 3.64 | 3.64 | 3.43 | 3.61 | 3.61 | 0.84% | 130,767 |
| Apr 30, 2026 | 3.64 | 3.64 | 3.55 | 3.58 | 3.58 | 0.28% | 21,953 |
| Apr 29, 2026 | 3.58 | 3.62 | 3.50 | 3.57 | 3.57 | 0.56% | 13,997 |
| Apr 28, 2026 | 3.67 | 3.68 | 3.49 | 3.55 | 3.55 | -2.47% | 62,101 |
| Apr 27, 2026 | 3.74 | 3.74 | 3.60 | 3.64 | 3.64 | -1.36% | 29,297 |
| Apr 24, 2026 | 3.46 | 3.70 | 3.46 | 3.69 | 3.69 | 5.43% | 88,709 |
| Apr 23, 2026 | 3.63 | 3.63 | 3.46 | 3.50 | 3.50 | -3.05% | 47,995 |
| Apr 22, 2026 | 3.56 | 3.63 | 3.56 | 3.61 | 3.61 | 3.14% | 22,780 |
| Apr 21, 2026 | 3.60 | 3.63 | 3.49 | 3.50 | 3.50 | -2.78% | 59,668 |
| Apr 20, 2026 | 3.58 | 3.62 | 3.53 | 3.60 | 3.60 | 0.28% | 26,351 |
| Apr 17, 2026 | 3.50 | 3.70 | 3.49 | 3.59 | 3.59 | 3.16% | 95,687 |
| Apr 16, 2026 | 3.51 | 3.52 | 3.46 | 3.48 | 3.48 | - | 21,654 |
| Apr 15, 2026 | 3.37 | 3.53 | 3.37 | 3.48 | 3.48 | 3.26% | 61,318 |
| Apr 14, 2026 | 3.23 | 3.42 | 3.23 | 3.37 | 3.37 | 4.33% | 79,708 |
| Apr 13, 2026 | 3.13 | 3.27 | 3.06 | 3.23 | 3.23 | 4.19% | 162,667 |
| Apr 10, 2026 | 3.10 | 3.14 | 3.01 | 3.10 | 3.10 | 2.99% | 46,002 |
| Apr 9, 2026 | 3.49 | 3.49 | 3.00 | 3.01 | 3.01 | -15.21% | 251,482 |
| Apr 8, 2026 | 3.56 | 3.75 | 3.50 | 3.55 | 3.55 | -0.28% | 198,555 |
| Apr 7, 2026 | 3.51 | 3.59 | 3.43 | 3.56 | 3.56 | 1.14% | 82,796 |
| Apr 6, 2026 | 3.39 | 3.58 | 3.39 | 3.52 | 3.52 | 3.53% | 82,149 |
| Apr 2, 2026 | 3.37 | 3.55 | 3.29 | 3.40 | 3.40 | -3.13% | 141,756 |
| Apr 1, 2026 | 3.51 | 3.69 | 3.31 | 3.51 | 3.51 | -0.85% | 101,320 |
| Mar 31, 2026 | 3.26 | 3.67 | 3.25 | 3.54 | 3.54 | 6.95% | 236,147 |
| Mar 30, 2026 | 2.90 | 3.31 | 2.90 | 3.31 | 3.31 | 13.75% | 173,367 |
| Mar 27, 2026 | 3.06 | 3.12 | 2.91 | 2.91 | 2.91 | -6.43% | 117,204 |
| Mar 26, 2026 | 3.03 | 3.19 | 3.03 | 3.11 | 3.11 | 0.32% | 147,450 |
| Mar 25, 2026 | 3.05 | 3.12 | 2.89 | 3.10 | 3.10 | 1.97% | 317,470 |
| Mar 24, 2026 | 3.06 | 3.09 | 3.00 | 3.04 | 3.04 | -1.30% | 132,071 |
| Mar 23, 2026 | 3.16 | 3.20 | 2.95 | 3.08 | 3.08 | -3.45% | 1,074,858 |
| Mar 20, 2026 | 3.45 | 3.46 | 3.15 | 3.19 | 3.19 | -7.54% | 237,916 |
| Mar 19, 2026 | 3.72 | 3.72 | 3.42 | 3.45 | 3.45 | -7.26% | 248,383 |
| Mar 18, 2026 | 3.80 | 3.90 | 3.72 | 3.72 | 3.72 | -3.12% | 114,901 |
| Mar 17, 2026 | 3.80 | 3.92 | 3.73 | 3.84 | 3.84 | -0.26% | 121,577 |
| Mar 16, 2026 | 3.89 | 4.00 | 3.80 | 3.85 | 3.85 | -1.53% | 156,853 |
| Mar 13, 2026 | 3.81 | 3.97 | 3.74 | 3.91 | 3.91 | 4.69% | 173,720 |
| Mar 12, 2026 | 4.36 | 4.40 | 3.73 | 3.74 | 3.74 | -16.26% | 343,283 |
| Mar 11, 2026 | 4.45 | 4.58 | 4.36 | 4.46 | 4.46 | -0.45% | 63,182 |
| Mar 10, 2026 | 4.41 | 4.55 | 4.41 | 4.48 | 4.48 | 1.59% | 106,404 |
| Mar 9, 2026 | 4.39 | 4.45 | 4.27 | 4.41 | 4.41 | -2.22% | 35,904 |
| Mar 6, 2026 | 4.21 | 4.54 | 4.20 | 4.51 | 4.51 | 6.37% | 81,702 |
| Mar 5, 2026 | 4.29 | 4.36 | 4.17 | 4.24 | 4.24 | -2.53% | 52,706 |
| Mar 4, 2026 | 4.29 | 4.47 | 4.29 | 4.35 | 4.35 | 1.16% | 19,261 |
| Mar 3, 2026 | 4.55 | 4.65 | 4.28 | 4.30 | 4.30 | -7.53% | 232,169 |
| Mar 2, 2026 | 4.56 | 4.68 | 4.43 | 4.65 | 4.65 | -0.43% | 66,516 |
| Feb 27, 2026 | 4.64 | 4.70 | 4.58 | 4.67 | 4.67 | -1.06% | 88,049 |
| 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% | 75,836 |
| 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% | 81,728 |
| Feb 20, 2026 | 4.12 | 4.34 | 3.98 | 4.20 | 4.20 | 2.44% | 79,938 |
| 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% | 363,420 |
| Feb 10, 2026 | 4.65 | 4.69 | 4.31 | 4.31 | 4.31 | -7.31% | 185,816 |
| Feb 9, 2026 | 4.64 | 4.72 | 4.58 | 4.65 | 4.65 | -0.64% | 83,280 |
| 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% | 113,109 |
| Feb 4, 2026 | 4.80 | 4.90 | 4.69 | 4.72 | 4.72 | -1.67% | 130,040 |
| Feb 3, 2026 | 4.87 | 4.88 | 4.75 | 4.80 | 4.80 | -1.44% | 77,614 |