Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
3.550
-0.090 (-2.47%)
At close: Apr 28, 2026, 4:00 PM EDT
3.630
+0.080 (2.25%)
After-hours: Apr 28, 2026, 6:17 PM EDT
Here Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.67 | 3.68 | 3.49 | 3.55 | 3.55 | -2.47% | 62,098 |
| 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 |
| Feb 2, 2026 | 4.89 | 4.94 | 4.80 | 4.87 | 4.87 | 1.25% | 90,127 |
| Jan 30, 2026 | 4.80 | 4.90 | 4.70 | 4.81 | 4.81 | 2.34% | 85,791 |
| Jan 29, 2026 | 4.74 | 4.76 | 4.58 | 4.70 | 4.70 | -0.84% | 123,505 |
| 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% | 189,236 |
| 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% | 223,527 |
| 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% | 138,661 |
| Jan 15, 2026 | 5.06 | 5.14 | 5.00 | 5.04 | 5.04 | -0.79% | 89,891 |
| Jan 14, 2026 | 4.89 | 5.12 | 4.85 | 5.08 | 5.08 | 3.46% | 84,317 |
| Jan 13, 2026 | 4.95 | 5.02 | 4.91 | 4.91 | 4.91 | -2.58% | 94,833 |
| 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% | 112,194 |
| 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 |