Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
4.240
+0.140 (3.41%)
At close: Feb 20, 2026, 4:00 PM EST
4.200
-0.040 (-0.94%)
After-hours: Feb 20, 2026, 5:49 PM EST
Here Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |