Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
3.190
+0.010 (0.31%)
At close: May 13, 2026, 4:00 PM EDT
3.210
+0.020 (0.63%)
After-hours: May 13, 2026, 4:21 PM EDT
Here Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.18 | 3.25 | 3.12 | 3.19 | 3.19 | 0.31% | 142,433 |
| 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% | 79,966 |
| May 7, 2026 | 3.22 | 3.30 | 3.19 | 3.27 | 3.27 | - | 54,626 |
| May 6, 2026 | 3.35 | 3.40 | 3.21 | 3.27 | 3.27 | -0.91% | 94,734 |
| May 5, 2026 | 3.49 | 3.50 | 3.26 | 3.30 | 3.30 | -5.17% | 52,159 |
| May 4, 2026 | 3.59 | 3.62 | 3.37 | 3.48 | 3.48 | -3.60% | 95,903 |
| May 1, 2026 | 3.64 | 3.64 | 3.43 | 3.61 | 3.61 | 0.84% | 130,763 |
| Apr 30, 2026 | 3.64 | 3.64 | 3.55 | 3.58 | 3.58 | 0.28% | 21,271 |
| 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 |
| Mar 20, 2026 | 3.45 | 3.46 | 3.15 | 3.19 | 3.19 | -7.54% | 237,916 |
| Mar 19, 2026 | 3.72 | 3.72 | 3.42 | 3.45 | 3.45 | -7.26% | 248,383 |
| Mar 18, 2026 | 3.80 | 3.90 | 3.72 | 3.72 | 3.72 | -3.12% | 114,901 |
| Mar 17, 2026 | 3.80 | 3.92 | 3.73 | 3.84 | 3.84 | -0.26% | 121,577 |
| Mar 16, 2026 | 3.89 | 4.00 | 3.80 | 3.85 | 3.85 | -1.53% | 156,853 |
| Mar 13, 2026 | 3.81 | 3.97 | 3.74 | 3.91 | 3.91 | 4.69% | 173,720 |
| Mar 12, 2026 | 4.36 | 4.40 | 3.73 | 3.74 | 3.74 | -16.26% | 343,283 |
| Mar 11, 2026 | 4.45 | 4.58 | 4.36 | 4.46 | 4.46 | -0.45% | 63,182 |
| Mar 10, 2026 | 4.41 | 4.55 | 4.41 | 4.48 | 4.48 | 1.59% | 106,404 |
| Mar 9, 2026 | 4.39 | 4.45 | 4.27 | 4.41 | 4.41 | -2.22% | 35,904 |
| Mar 6, 2026 | 4.21 | 4.54 | 4.20 | 4.51 | 4.51 | 6.37% | 81,702 |
| Mar 5, 2026 | 4.29 | 4.36 | 4.17 | 4.24 | 4.24 | -2.53% | 52,706 |
| Mar 4, 2026 | 4.29 | 4.47 | 4.29 | 4.35 | 4.35 | 1.16% | 19,261 |