Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
1.850
+0.010 (0.54%)
At close: Aug 21, 2026, 4:00 PM EDT
1.845
-0.005 (-0.27%)
After-hours: Aug 21, 2026, 4:39 PM EDT
Here Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 20,039 |
| Aug 20, 2026 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | - | 7,207 |
| Aug 19, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 2.22% | 17,377 |
| Aug 18, 2026 | 1.81 | 1.87 | 1.80 | 1.80 | 1.80 | -2.17% | 10,931 |
| Aug 17, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 11,966 |
| Aug 14, 2026 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | -0.54% | 18,925 |
| Aug 13, 2026 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | -0.53% | 11,296 |
| Aug 12, 2026 | 1.85 | 1.87 | 1.80 | 1.87 | 1.87 | -0.53% | 26,683 |
| Aug 11, 2026 | 1.86 | 1.92 | 1.81 | 1.88 | 1.88 | -2.08% | 23,145 |
| Aug 10, 2026 | 1.86 | 1.92 | 1.84 | 1.92 | 1.92 | 1.59% | 17,642 |
| Aug 7, 2026 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | -1.05% | 14,895 |
| Aug 6, 2026 | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | 0.53% | 43,696 |
| Aug 5, 2026 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | - | 16,986 |
| Aug 4, 2026 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | -1.04% | 9,499 |
| Aug 3, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | - | 3,351 |
| 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 |