Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
4.580
-0.180 (-3.78%)
At close: Dec 2, 2025, 4:00 PM EST
4.550
-0.030 (-0.66%)
After-hours: Dec 2, 2025, 7:53 PM EST
Here Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 5.10 | 5.19 | 4.50 | 4.58 | 4.58 | -3.78% | 646,032 |
| Dec 1, 2025 | 5.10 | 5.26 | 4.71 | 4.76 | 4.76 | -5.56% | 273,926 |
| Nov 28, 2025 | 5.39 | 5.48 | 5.03 | 5.04 | 5.04 | -6.49% | 229,891 |
| 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% | 243,813 |
| 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 |
| Oct 10, 2025 | 7.74 | 7.74 | 7.03 | 7.10 | 7.10 | -7.67% | 509,540 |
| Oct 9, 2025 | 8.00 | 8.07 | 7.60 | 7.69 | 7.69 | -3.51% | 506,182 |
| Oct 8, 2025 | 8.09 | 8.14 | 7.92 | 7.97 | 7.97 | -3.28% | 380,017 |
| Oct 7, 2025 | 8.20 | 8.41 | 8.10 | 8.24 | 8.24 | -0.84% | 206,417 |
| Oct 6, 2025 | 8.16 | 8.45 | 8.08 | 8.31 | 8.31 | 1.47% | 390,000 |
| Oct 3, 2025 | 8.54 | 8.54 | 7.78 | 8.19 | 8.19 | -4.10% | 792,065 |
| Oct 2, 2025 | 8.70 | 8.84 | 8.34 | 8.54 | 8.54 | -2.29% | 624,142 |
| Oct 1, 2025 | 9.00 | 9.06 | 8.63 | 8.74 | 8.74 | -3.10% | 486,382 |
| Sep 30, 2025 | 9.32 | 9.48 | 8.92 | 9.02 | 9.02 | -3.22% | 441,979 |
| Sep 29, 2025 | 9.33 | 9.84 | 9.05 | 9.32 | 9.32 | 0.98% | 525,121 |
| Sep 26, 2025 | 9.46 | 9.46 | 8.62 | 9.23 | 9.23 | -0.43% | 717,904 |
| Sep 25, 2025 | 9.56 | 9.90 | 9.19 | 9.27 | 9.27 | -5.02% | 414,325 |
| Sep 24, 2025 | 10.33 | 10.40 | 9.70 | 9.76 | 9.76 | -4.97% | 280,704 |
| Sep 23, 2025 | 9.93 | 10.36 | 9.54 | 10.27 | 10.27 | 3.01% | 681,227 |