Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
3.400
-0.110 (-3.13%)
At close: Apr 2, 2026, 4:00 PM EDT
3.410
+0.010 (0.29%)
After-hours: Apr 2, 2026, 4:10 PM EDT
Here Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 173,106 |
| Mar 27, 2026 | 3.06 | 3.12 | 2.91 | 2.91 | 2.91 | -6.43% | 117,176 |
| 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% | 1,074,658 |
| 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% | 248,377 |
| Mar 18, 2026 | 3.80 | 3.90 | 3.72 | 3.72 | 3.72 | -3.12% | 114,894 |
| 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% | 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 |