Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
2.320
+0.130 (5.94%)
At close: Jun 2, 2026, 4:00 PM EDT
2.350
+0.030 (1.29%)
After-hours: Jun 2, 2026, 7:19 PM EDT
Here Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.19 | 2.43 | 2.19 | 2.32 | 2.32 | 5.94% | 108,703 |
| 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% | 105,754 |
| May 28, 2026 | 2.17 | 2.22 | 2.07 | 2.08 | 2.08 | -3.70% | 66,219 |
| May 27, 2026 | 2.15 | 2.23 | 2.15 | 2.16 | 2.16 | -5.68% | 52,488 |
| May 26, 2026 | 2.35 | 2.41 | 2.03 | 2.29 | 2.29 | -2.55% | 465,516 |
| May 22, 2026 | 2.16 | 2.58 | 2.13 | 2.35 | 2.35 | -2.08% | 276,677 |
| May 21, 2026 | 2.45 | 2.45 | 2.32 | 2.40 | 2.40 | -2.83% | 88,705 |
| 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% | 130,428 |
| May 18, 2026 | 2.95 | 2.95 | 2.70 | 2.75 | 2.75 | -7.09% | 151,621 |
| 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 |
| Apr 28, 2026 | 3.67 | 3.68 | 3.49 | 3.55 | 3.55 | -2.47% | 62,101 |
| Apr 27, 2026 | 3.74 | 3.74 | 3.60 | 3.64 | 3.64 | -1.36% | 29,297 |
| Apr 24, 2026 | 3.46 | 3.70 | 3.46 | 3.69 | 3.69 | 5.43% | 88,709 |
| Apr 23, 2026 | 3.63 | 3.63 | 3.46 | 3.50 | 3.50 | -3.05% | 47,995 |
| Apr 22, 2026 | 3.56 | 3.63 | 3.56 | 3.61 | 3.61 | 3.14% | 22,780 |
| Apr 21, 2026 | 3.60 | 3.63 | 3.49 | 3.50 | 3.50 | -2.78% | 59,668 |
| Apr 20, 2026 | 3.58 | 3.62 | 3.53 | 3.60 | 3.60 | 0.28% | 26,351 |
| Apr 17, 2026 | 3.50 | 3.70 | 3.49 | 3.59 | 3.59 | 3.16% | 95,687 |
| Apr 16, 2026 | 3.51 | 3.52 | 3.46 | 3.48 | 3.48 | - | 21,654 |
| Apr 15, 2026 | 3.37 | 3.53 | 3.37 | 3.48 | 3.48 | 3.26% | 61,318 |
| Apr 14, 2026 | 3.23 | 3.42 | 3.23 | 3.37 | 3.37 | 4.33% | 79,708 |
| Apr 13, 2026 | 3.13 | 3.27 | 3.06 | 3.23 | 3.23 | 4.19% | 162,667 |
| Apr 10, 2026 | 3.10 | 3.14 | 3.01 | 3.10 | 3.10 | 2.99% | 46,002 |
| Apr 9, 2026 | 3.49 | 3.49 | 3.00 | 3.01 | 3.01 | -15.21% | 251,482 |
| Apr 8, 2026 | 3.56 | 3.75 | 3.50 | 3.55 | 3.55 | -0.28% | 198,555 |
| Apr 7, 2026 | 3.51 | 3.59 | 3.43 | 3.56 | 3.56 | 1.14% | 82,796 |
| Apr 6, 2026 | 3.39 | 3.58 | 3.39 | 3.52 | 3.52 | 3.53% | 82,149 |
| Apr 2, 2026 | 3.37 | 3.55 | 3.29 | 3.40 | 3.40 | -3.13% | 141,756 |
| Apr 1, 2026 | 3.51 | 3.69 | 3.31 | 3.51 | 3.51 | -0.85% | 101,320 |
| Mar 31, 2026 | 3.26 | 3.67 | 3.25 | 3.54 | 3.54 | 6.95% | 236,147 |
| Mar 30, 2026 | 2.90 | 3.31 | 2.90 | 3.31 | 3.31 | 13.75% | 173,367 |
| Mar 27, 2026 | 3.06 | 3.12 | 2.91 | 2.91 | 2.91 | -6.43% | 117,204 |
| Mar 26, 2026 | 3.03 | 3.19 | 3.03 | 3.11 | 3.11 | 0.32% | 147,450 |
| Mar 25, 2026 | 3.05 | 3.12 | 2.89 | 3.10 | 3.10 | 1.97% | 317,470 |
| Mar 24, 2026 | 3.06 | 3.09 | 3.00 | 3.04 | 3.04 | -1.30% | 132,071 |
| Mar 23, 2026 | 3.16 | 3.20 | 2.95 | 3.08 | 3.08 | -3.45% | 1,074,858 |