Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
3.910
+0.175 (4.69%)
At close: Mar 13, 2026, 4:00 PM EDT
3.840
-0.070 (-1.79%)
After-hours: Mar 13, 2026, 4:43 PM EDT
Here Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 332,203 |
| 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% | 81,700 |
| 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% | 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 |