Here Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	2.74	2.74	2.49	2.50	2.50	-9.09%	130,630
May 18, 2026	2.95	2.95	2.70	2.75	2.75	-7.09%	151,653
May 15, 2026	3.05	3.06	2.96	2.96	2.96	-3.58%	70,776
May 14, 2026	3.15	3.17	3.06	3.07	3.07	-3.76%	60,212
May 13, 2026	3.18	3.25	3.12	3.19	3.19	0.31%	142,437
May 12, 2026	3.24	3.24	3.06	3.18	3.18	-1.85%	85,309
May 11, 2026	3.25	3.35	3.19	3.24	3.24	-1.82%	84,548
May 8, 2026	3.21	3.34	3.21	3.30	3.30	0.92%	81,766
May 7, 2026	3.22	3.30	3.19	3.27	3.27	-	54,635
May 6, 2026	3.35	3.40	3.21	3.27	3.27	-0.91%	97,234
May 5, 2026	3.49	3.50	3.26	3.30	3.30	-5.17%	52,164
May 4, 2026	3.59	3.62	3.37	3.48	3.48	-3.60%	98,649
May 1, 2026	3.64	3.64	3.43	3.61	3.61	0.84%	130,767
Apr 30, 2026	3.64	3.64	3.55	3.58	3.58	0.28%	21,953
Apr 29, 2026	3.58	3.62	3.50	3.57	3.57	0.56%	13,997