Here Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.83	1.93	1.81	1.92	1.92	3.23%	32,348
Jul 30, 2026	1.80	1.95	1.80	1.86	1.86	-1.06%	18,321
Jul 29, 2026	1.84	1.88	1.80	1.88	1.88	-	52,398
Jul 28, 2026	1.85	1.92	1.85	1.88	1.88	-1.05%	10,978
Jul 27, 2026	1.85	1.94	1.79	1.90	1.90	3.26%	25,391
Jul 24, 2026	1.81	1.87	1.79	1.84	1.84	0.55%	39,836
Jul 23, 2026	1.85	1.88	1.83	1.83	1.83	-3.68%	14,668
Jul 22, 2026	1.84	1.90	1.83	1.90	1.90	2.15%	20,515
Jul 21, 2026	1.86	1.92	1.85	1.86	1.86	-1.59%	70,183
Jul 20, 2026	1.87	1.90	1.82	1.89	1.89	-	22,204
Jul 17, 2026	1.82	1.91	1.76	1.89	1.89	3.28%	100,811
Jul 16, 2026	1.81	1.96	1.67	1.83	1.83	2.81%	296,490
Jul 15, 2026	1.88	1.91	1.75	1.78	1.78	-3.78%	207,281
Jul 14, 2026	1.79	1.90	1.79	1.85	1.85	3.35%	98,130
Jul 13, 2026	1.81	1.90	1.78	1.79	1.79	-4.79%	68,331
Jul 10, 2026	1.99	1.99	1.80	1.88	1.88	-6.00%	164,354
Jul 9, 2026	1.93	2.10	1.93	2.00	2.00	2.04%	171,251
Jul 8, 2026	1.94	2.02	1.89	1.96	1.96	1.03%	140,946
Jul 7, 2026	1.90	1.97	1.88	1.94	1.94	2.11%	39,309
Jul 6, 2026	1.92	1.96	1.88	1.90	1.90	-1.55%	73,707
Jul 2, 2026	1.95	1.99	1.92	1.93	1.93	-1.53%	19,339
Jul 1, 2026	1.95	2.03	1.90	1.96	1.96	0.51%	76,445
Jun 30, 2026	2.23	2.23	1.83	1.95	1.95	-13.72%	262,197
Jun 29, 2026	2.11	2.40	2.09	2.26	2.26	6.60%	193,672
Jun 26, 2026	1.91	2.26	1.85	2.12	2.12	7.07%	321,106
Jun 25, 2026	2.06	2.09	1.97	1.98	1.98	-4.35%	88,205
Jun 24, 2026	2.10	2.17	2.06	2.07	2.07	-1.43%	89,506
Jun 23, 2026	2.13	2.22	2.10	2.10	2.10	-1.87%	139,622
Jun 22, 2026	2.11	2.17	2.09	2.14	2.14	0.94%	48,140
Jun 18, 2026	2.13	2.23	2.10	2.12	2.12	0.95%	67,912
Jun 17, 2026	2.12	2.13	2.02	2.10	2.10	-1.41%	89,898
Jun 16, 2026	2.16	2.38	2.08	2.13	2.13	-1.39%	264,642
Jun 15, 2026	2.20	2.33	2.16	2.16	2.16	-2.70%	102,365
Jun 12, 2026	2.03	2.23	2.00	2.22	2.22	8.29%	91,482
Jun 11, 2026	1.88	2.08	1.88	2.05	2.05	6.77%	127,340
Jun 10, 2026	1.72	1.95	1.71	1.92	1.92	7.87%	177,261
Jun 9, 2026	1.53	1.79	1.53	1.78	1.78	16.34%	260,975
Jun 8, 2026	1.78	1.79	1.50	1.53	1.53	-14.04%	397,964
Jun 5, 2026	2.27	2.32	1.71	1.78	1.78	-24.89%	431,878
Jun 4, 2026	2.20	2.50	2.20	2.37	2.37	8.22%	168,946
Jun 3, 2026	2.32	2.32	2.16	2.19	2.19	-5.60%	53,504
Jun 2, 2026	2.19	2.43	2.19	2.32	2.32	5.94%	109,704
Jun 1, 2026	2.10	2.24	2.08	2.19	2.19	3.79%	121,554
May 29, 2026	2.12	2.12	2.05	2.11	2.11	1.44%	107,681
May 28, 2026	2.17	2.22	2.07	2.08	2.08	-3.70%	66,227
May 27, 2026	2.15	2.23	2.15	2.16	2.16	-5.68%	52,616
May 26, 2026	2.35	2.41	2.03	2.29	2.29	-2.55%	465,538
May 22, 2026	2.16	2.58	2.13	2.35	2.35	-2.08%	276,679
May 21, 2026	2.45	2.45	2.32	2.40	2.40	-2.83%	88,927
May 20, 2026	2.50	2.52	2.33	2.47	2.47	-1.20%	127,257