Here Group Limited (HERE)
NASDAQ: HERE · Real-Time Price · USD
1.540
+0.010 (0.65%)
At close: Oct 21, 2026, 4:00 PM EDT
1.530
-0.010 (-0.65%)
After-hours: Oct 21, 2026, 7:07 PM EDT
Here Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 2,850 |
| Oct 20, 2026 | 1.59 | 1.59 | 1.47 | 1.53 | 1.53 | -6.13% | 36,808 |
| Oct 19, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 0.62% | 8,336 |
| Oct 16, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 14,618 |
| Oct 15, 2026 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 0.62% | 8,147 |
| Oct 14, 2026 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | -0.61% | 10,384 |
| Oct 13, 2026 | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | - | 6,785 |
| Oct 12, 2026 | 1.66 | 1.67 | 1.57 | 1.63 | 1.63 | -1.81% | 29,663 |
| Oct 9, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | - | 2,371 |
| Oct 8, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 5,341 |
| Oct 7, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -4.07% | 3,885 |
| Oct 6, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 9,555 |
| Oct 5, 2026 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | 1.76% | 5,384 |
| Oct 2, 2026 | 1.68 | 1.75 | 1.65 | 1.70 | 1.70 | 1.19% | 22,519 |
| Oct 1, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 1.20% | 2,490 |
| Sep 30, 2026 | 1.67 | 1.68 | 1.62 | 1.66 | 1.66 | -0.60% | 6,938 |
| Sep 29, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 0.30% | 4,205 |
| Sep 28, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | -1.48% | 7,506 |
| Sep 25, 2026 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 1.20% | 14,614 |
| Sep 24, 2026 | 1.64 | 1.71 | 1.64 | 1.67 | 1.67 | 0.60% | 27,454 |
| Sep 23, 2026 | 1.70 | 1.71 | 1.64 | 1.66 | 1.66 | 0.61% | 33,160 |
| Sep 22, 2026 | 1.75 | 1.80 | 1.64 | 1.65 | 1.65 | -10.81% | 86,877 |
| Sep 21, 2026 | 1.89 | 1.89 | 1.80 | 1.85 | 1.85 | 0.54% | 45,856 |
| Sep 18, 2026 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | 1.38% | 35,369 |
| Sep 17, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | -3.46% | 18,300 |
| Sep 16, 2026 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | - | 35,344 |
| Sep 15, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | - | 11,593 |
| Sep 14, 2026 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 18,588 |
| Sep 11, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 0.53% | 15,132 |
| Sep 10, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 1.08% | 13,746 |
| Sep 9, 2026 | 1.84 | 1.88 | 1.79 | 1.86 | 1.86 | -1.59% | 20,042 |
| Sep 8, 2026 | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | -1.05% | 26,593 |
| Sep 4, 2026 | 1.81 | 1.91 | 1.81 | 1.91 | 1.91 | 1.06% | 39,460 |
| Sep 3, 2026 | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | 1.61% | 30,663 |
| Sep 2, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 12,318 |
| Sep 1, 2026 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 12,536 |
| Aug 31, 2026 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -2.65% | 18,068 |
| Aug 28, 2026 | 1.85 | 1.90 | 1.83 | 1.89 | 1.89 | 1.07% | 14,469 |
| Aug 27, 2026 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | - | 23,643 |
| Aug 26, 2026 | 1.84 | 1.87 | 1.82 | 1.87 | 1.87 | 0.54% | 33,734 |
| Aug 25, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 0.54% | 5,461 |
| Aug 24, 2026 | 1.81 | 1.85 | 1.78 | 1.85 | 1.85 | - | 16,108 |
| Aug 21, 2026 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 20,242 |
| Aug 20, 2026 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | - | 7,208 |
| Aug 19, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 2.22% | 17,527 |
| Aug 18, 2026 | 1.81 | 1.87 | 1.80 | 1.80 | 1.80 | -2.17% | 11,059 |
| Aug 17, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 12,189 |
| Aug 14, 2026 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | -0.54% | 19,171 |
| Aug 13, 2026 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | -0.53% | 11,487 |
| Aug 12, 2026 | 1.85 | 1.87 | 1.80 | 1.87 | 1.87 | -0.53% | 26,952 |