5 DAY PERFORMANCE
-3.09%
1 MONTH PERFORMANCE
-12.96%
3 MONTH PERFORMANCE
-33.14%
YEAR-TO-DATE PERFORMANCE
-8.02%
Here Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $4.74 | $4.70 (-0.84%) | $4.76 | $4.58 | 123.50 K | $256.48 M |
| 01/28/2026 | $4.78 | $4.74 (-0.84%) | $4.99 | $4.60 | 167.80 K | $258.66 M |
| 01/27/2026 | $4.86 | $4.78 (-1.65%) | $5.05 | $4.73 | 189.24 K | $260.85 M |
| 01/26/2026 | $4.85 | $4.90 (1.03%) | $5.17 | $4.85 | 498.92 K | $267.39 M |
| 01/23/2026 | $4.80 | $4.85 (1.04%) | $4.98 | $4.72 | 223.53 K | $264.67 M |
| 01/22/2026 | $5.02 | $4.75 (-5.38%) | $5.12 | $4.72 | 236.00 K | $259.21 M |
| 01/21/2026 | $4.80 | $5.02 (4.58%) | $5.05 | $4.78 | 128.20 K | $273.94 M |
| 01/20/2026 | $4.91 | $4.78 (-2.65%) | $4.99 | $4.73 | 212.22 K | $260.85 M |
| 01/16/2026 | $5.09 | $4.95 (-2.75%) | $5.10 | $4.92 | 138.70 K | $270.12 M |
| 01/15/2026 | $5.06 | $5.04 (-0.4%) | $5.14 | $5.00 | 89.89 K | $275.03 M |
| 01/14/2026 | $4.89 | $5.08 (3.89%) | $5.12 | $4.85 | 84.32 K | $277.22 M |
| 01/13/2026 | $4.95 | $4.91 (-0.81%) | $5.02 | $4.91 | 94.83 K | $267.94 M |
| 01/12/2026 | $5.12 | $5.04 (-1.56%) | $5.15 | $4.74 | 261.21 K | $275.03 M |
| 01/09/2026 | $4.96 | $5.12 (3.23%) | $5.13 | $4.92 | 112.20 K | $279.40 M |
| 01/08/2026 | $5.05 | $4.96 (-1.78%) | $5.09 | $4.93 | 147.20 K | $270.67 M |
| 01/07/2026 | $5.20 | $5.04 (-3.08%) | $5.20 | $4.88 | 147.90 K | $275.03 M |
| 01/06/2026 | $5.19 | $5.20 (0.19%) | $5.25 | $5.09 | 83.62 K | $283.76 M |
| 01/05/2026 | $5.10 | $5.12 (0.39%) | $5.23 | $5.10 | 75.90 K | $279.40 M |
| 01/02/2026 | $5.01 | $5.11 (2%) | $5.23 | $5.01 | 112.51 K | $278.85 M |
| 12/31/2025 | $5.12 | $5.11 (-0.2%) | $5.16 | $5.02 | 156.65 K | $278.85 M |
| 12/30/2025 | $5.34 | $5.11 (-4.31%) | $5.40 | $4.87 | 302.80 K | $278.85 M |
| 12/29/2025 | $5.28 | $5.40 (2.27%) | $5.55 | $5.28 | 317.13 K | $294.68 M |
| 12/26/2025 | $5.37 | $5.37 (0%) | $5.80 | $5.27 | 402.91 K | $293.04 M |
| 12/24/2025 | $5.32 | $5.26 (-1.13%) | $5.41 | $5.23 | 55.10 K | $287.04 M |
| 12/23/2025 | $5.40 | $5.33 (-1.3%) | $5.43 | $5.31 | 53.61 K | $290.86 M |
| 12/22/2025 | $5.13 | $5.43 (5.85%) | $5.53 | $5.13 | 244.50 K | $296.32 M |
| 12/19/2025 | $5.05 | $5.11 (1.19%) | $5.20 | $5.05 | 43.03 K | $278.85 M |
| 12/18/2025 | $5.03 | $5.11 (1.59%) | $5.22 | $5.03 | 91.72 K | $278.85 M |
| 12/17/2025 | $5.10 | $5.08 (-0.39%) | $5.25 | $5.06 | 113.53 K | $277.22 M |
| 12/16/2025 | $5.05 | $5.14 (1.78%) | $5.20 | $5.05 | 50.46 K | $280.49 M |
| 12/15/2025 | $5.03 | $5.13 (1.99%) | $5.18 | $5.02 | 106.50 K | $279.95 M |
| 12/12/2025 | $5.20 | $5.09 (-2.12%) | $5.28 | $5.07 | 282.90 K | $276.20 M |
| 12/11/2025 | $5.15 | $5.15 (0%) | $5.19 | $5.04 | 163.90 K | $279.46 M |
| 12/10/2025 | $5.31 | $5.16 (-2.82%) | $5.31 | $5.13 | 185.51 K | $280.00 M |
| 12/09/2025 | $5.07 | $5.30 (4.54%) | $5.35 | $4.97 | 369.80 K | $287.60 M |
| 12/08/2025 | $5.49 | $5.17 (-5.83%) | $5.49 | $5.10 | 355.90 K | $280.54 M |
| 12/05/2025 | $5.01 | $5.25 (4.79%) | $5.73 | $5.01 | 703.10 K | $284.89 M |
| 12/04/2025 | $4.64 | $4.96 (6.9%) | $4.99 | $4.47 | 412.90 K | $269.15 M |
| 12/03/2025 | $4.58 | $4.57 (-0.22%) | $4.60 | $4.38 | 407.02 K | $247.99 M |
| 12/02/2025 | $5.10 | $4.58 (-10.2%) | $5.19 | $4.50 | 646.53 K | $248.53 M |
| 12/01/2025 | $5.10 | $4.76 (-6.67%) | $5.26 | $4.71 | 273.93 K | $258.30 M |
| 11/28/2025 | $5.39 | $5.04 (-6.49%) | $5.48 | $5.03 | 229.91 K | $273.49 M |
| 11/26/2025 | $5.41 | $5.39 (-0.37%) | $5.62 | $5.39 | 171.90 K | $292.48 M |
| 11/25/2025 | $5.22 | $5.41 (3.64%) | $5.57 | $5.18 | 243.90 K | $293.57 M |
| 11/24/2025 | $4.90 | $5.14 (4.9%) | $5.21 | $4.72 | 140.44 K | $278.92 M |
| 11/21/2025 | $4.80 | $4.73 (-1.46%) | $4.95 | $4.50 | 830.70 K | $256.67 M |
| 11/20/2025 | $5.05 | $4.89 (-3.17%) | $5.39 | $4.80 | 576.50 K | $265.35 M |
| 11/19/2025 | $5.25 | $5.00 (-4.76%) | $5.27 | $4.95 | 361.02 K | $271.32 M |
| 11/18/2025 | $5.18 | $5.33 (2.9%) | $5.39 | $5.08 | 260.30 K | $289.23 M |
| 11/17/2025 | $5.40 | $5.26 (-2.59%) | $5.54 | $5.21 | 280.34 K | $285.43 M |
| 11/14/2025 | $5.50 | $5.45 (-0.91%) | $5.66 | $5.36 | 172.00 K | $295.74 M |
| 11/13/2025 | $5.48 | $5.63 (2.74%) | $5.85 | $5.47 | 259.30 K | $305.51 M |
| 11/12/2025 | $5.90 | $5.52 (-6.44%) | $6.06 | $5.45 | 241.02 K | $299.54 M |
| 11/11/2025 | $6.02 | $5.93 (-1.5%) | $6.40 | $5.85 | 316.21 K | $321.79 M |
| 11/10/2025 | $6.20 | $6.01 (-3.06%) | $6.57 | $5.76 | 520.51 K | $326.13 M |
| 11/07/2025 | $6.22 | $6.08 (-2.25%) | $6.22 | $5.74 | 498.30 K | $329.92 M |
| 11/06/2025 | $6.90 | $6.35 (-7.97%) | $6.92 | $6.32 | 376.94 K | $344.58 M |
| 11/05/2025 | $7.06 | $6.85 (-2.97%) | $7.08 | $6.79 | 182.60 K | $371.71 M |
| 11/04/2025 | $7.10 | $6.99 (-1.55%) | $7.25 | $6.94 | 282.40 K | $379.31 M |
| 11/03/2025 | $7.20 | $7.25 (0.69%) | $7.40 | $7.18 | 141.40 K | $393.41 M |
| 10/31/2025 | $7.21 | $7.16 (-0.69%) | $7.23 | $7.03 | 120.20 K | $388.53 M |
| 10/30/2025 | $7.06 | $7.23 (2.41%) | $7.34 | $7.06 | 148.40 K | $392.33 M |
| 10/29/2025 | $7.36 | $7.03 (-4.48%) | $7.47 | $7.03 | 238.40 K | $381.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
