Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
4.810
+0.110 (2.34%)
At close: Jan 30, 2026, 4:00 PM EST
4.860
+0.050 (1.04%)
After-hours: Jan 30, 2026, 7:13 PM EST
Here Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |