Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
5.43
+0.32 (6.26%)
At close: Dec 22, 2025, 4:00 PM EST
5.42
-0.01 (-0.18%)
Pre-market: Dec 23, 2025, 9:01 AM EST
Here Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 42,172 |
| 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 |
| Dec 2, 2025 | 5.10 | 5.19 | 4.50 | 4.58 | 4.58 | -3.78% | 646,534 |
| Dec 1, 2025 | 5.10 | 5.26 | 4.71 | 4.76 | 4.76 | -5.56% | 273,931 |
| Nov 28, 2025 | 5.39 | 5.48 | 5.03 | 5.04 | 5.04 | -6.49% | 229,906 |
| Nov 26, 2025 | 5.41 | 5.62 | 5.39 | 5.39 | 5.39 | -0.37% | 171,856 |
| Nov 25, 2025 | 5.22 | 5.57 | 5.18 | 5.41 | 5.41 | 5.25% | 243,898 |
| Nov 24, 2025 | 4.90 | 5.21 | 4.72 | 5.14 | 5.14 | 8.67% | 140,444 |
| Nov 21, 2025 | 4.80 | 4.95 | 4.50 | 4.73 | 4.73 | -3.27% | 830,704 |
| Nov 20, 2025 | 5.05 | 5.39 | 4.80 | 4.89 | 4.89 | -2.20% | 576,456 |
| Nov 19, 2025 | 5.25 | 5.27 | 4.95 | 5.00 | 5.00 | -6.19% | 361,021 |
| Nov 18, 2025 | 5.18 | 5.39 | 5.08 | 5.33 | 5.33 | 1.33% | 260,284 |
| Nov 17, 2025 | 5.40 | 5.54 | 5.21 | 5.26 | 5.26 | -3.49% | 280,339 |
| Nov 14, 2025 | 5.50 | 5.66 | 5.36 | 5.45 | 5.45 | -3.20% | 171,976 |
| Nov 13, 2025 | 5.48 | 5.85 | 5.47 | 5.63 | 5.63 | 1.99% | 259,291 |
| Nov 12, 2025 | 5.90 | 6.06 | 5.45 | 5.52 | 5.52 | -6.91% | 241,022 |
| Nov 11, 2025 | 6.02 | 6.40 | 5.85 | 5.93 | 5.93 | -1.33% | 316,213 |
| Nov 10, 2025 | 6.20 | 6.57 | 5.76 | 6.01 | 6.01 | -1.15% | 520,514 |
| Nov 7, 2025 | 6.22 | 6.22 | 5.74 | 6.08 | 6.08 | -4.25% | 498,283 |
| Nov 6, 2025 | 6.90 | 6.92 | 6.32 | 6.35 | 6.35 | -7.30% | 376,941 |
| Nov 5, 2025 | 7.06 | 7.08 | 6.79 | 6.85 | 6.85 | -2.00% | 182,595 |
| Nov 4, 2025 | 7.10 | 7.25 | 6.94 | 6.99 | 6.99 | -3.59% | 282,456 |
| Nov 3, 2025 | 7.20 | 7.40 | 7.18 | 7.25 | 7.25 | 1.26% | 141,419 |
| Oct 31, 2025 | 7.21 | 7.23 | 7.03 | 7.16 | 7.16 | -0.97% | 120,606 |
| Oct 30, 2025 | 7.06 | 7.35 | 7.06 | 7.23 | 7.23 | 2.84% | 148,569 |
| Oct 29, 2025 | 7.36 | 7.47 | 7.03 | 7.03 | 7.03 | -4.22% | 238,690 |
| Oct 28, 2025 | 7.66 | 7.67 | 7.27 | 7.34 | 7.34 | -3.67% | 143,752 |
| Oct 27, 2025 | 7.88 | 7.95 | 7.60 | 7.62 | 7.62 | -0.39% | 244,047 |
| Oct 24, 2025 | 7.77 | 7.93 | 7.55 | 7.65 | 7.65 | -0.91% | 209,230 |
| Oct 23, 2025 | 7.08 | 7.80 | 7.08 | 7.72 | 7.72 | 8.89% | 342,092 |
| Oct 22, 2025 | 7.23 | 7.29 | 6.93 | 7.09 | 7.09 | -3.01% | 182,545 |
| Oct 21, 2025 | 7.19 | 7.40 | 7.13 | 7.31 | 7.31 | 1.95% | 155,268 |
| Oct 20, 2025 | 6.98 | 7.30 | 6.98 | 7.17 | 7.17 | 3.31% | 194,195 |
| Oct 17, 2025 | 6.98 | 7.12 | 6.90 | 6.94 | 6.94 | -1.14% | 149,806 |
| Oct 16, 2025 | 7.35 | 7.50 | 7.01 | 7.02 | 7.02 | -4.88% | 259,672 |
| Oct 15, 2025 | 7.13 | 7.50 | 7.13 | 7.38 | 7.38 | 4.83% | 359,425 |
| Oct 14, 2025 | 7.13 | 7.20 | 6.76 | 7.04 | 7.04 | -3.69% | 640,129 |
| Oct 13, 2025 | 7.20 | 7.55 | 7.00 | 7.31 | 7.31 | 2.96% | 536,913 |