5 DAY PERFORMANCE
+129.69%
1 MONTH PERFORMANCE
+127.32%
3 MONTH PERFORMANCE
+34.86%
6 MONTH PERFORMANCE
-5.77%
YEAR-TO-DATE PERFORMANCE
-13.70%
Here Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.88 | $1.91 (1.6%) | $1.92 | $1.85 | 43.70 K | $102.13 M |
| 08/05/2026 | $1.87 | $1.90 (1.6%) | $1.91 | $1.86 | 17.10 K | $101.59 M |
| 08/04/2026 | $1.85 | $1.90 (2.7%) | $1.92 | $1.85 | 9.70 K | $101.59 M |
| 08/03/2026 | $1.93 | $1.92 (-0.52%) | $1.93 | $1.90 | 3.50 K | $102.66 M |
| 07/31/2026 | $1.83 | $1.92 (4.92%) | $1.93 | $1.81 | 32.75 K | $102.66 M |
| 07/30/2026 | $1.80 | $1.86 (3.33%) | $1.95 | $1.80 | 18.65 K | $99.45 M |
| 07/29/2026 | $1.84 | $1.88 (2.17%) | $1.88 | $1.80 | 52.40 K | $100.52 M |
| 07/28/2026 | $1.85 | $1.88 (1.62%) | $1.92 | $1.85 | 11.00 K | $100.52 M |
| 07/27/2026 | $1.85 | $1.90 (2.7%) | $1.94 | $1.79 | 25.40 K | $101.59 M |
| 07/24/2026 | $1.81 | $1.84 (1.66%) | $1.87 | $1.79 | 39.84 K | $98.38 M |
| 07/23/2026 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.83 | 14.70 K | $97.85 M |
| 07/22/2026 | $1.84 | $1.90 (3.26%) | $1.90 | $1.83 | 20.52 K | $101.59 M |
| 07/21/2026 | $1.86 | $1.86 (0%) | $1.92 | $1.85 | 70.20 K | $99.45 M |
| 07/20/2026 | $1.87 | $1.89 (1.07%) | $1.90 | $1.82 | 22.21 K | $101.06 M |
| 07/17/2026 | $1.82 | $1.89 (3.85%) | $1.91 | $1.76 | 100.81 K | $101.06 M |
| 07/16/2026 | $1.81 | $1.83 (1.1%) | $1.96 | $1.67 | 296.74 K | $97.85 M |
| 07/15/2026 | $1.88 | $1.78 (-5.32%) | $1.91 | $1.75 | 207.30 K | $95.17 M |
| 07/14/2026 | $1.79 | $1.85 (3.35%) | $1.90 | $1.79 | 100.00 K | $98.92 M |
| 07/13/2026 | $1.81 | $1.79 (-1.1%) | $1.90 | $1.78 | 68.43 K | $95.71 M |
| 07/10/2026 | $1.99 | $1.88 (-5.53%) | $1.99 | $1.80 | 164.40 K | $100.52 M |
| 07/09/2026 | $1.93 | $2.00 (3.63%) | $2.10 | $1.93 | 171.30 K | $106.94 M |
| 07/08/2026 | $1.94 | $1.96 (1.03%) | $2.02 | $1.89 | 140.95 K | $104.80 M |
| 07/07/2026 | $1.90 | $1.94 (2.11%) | $1.97 | $1.88 | 39.32 K | $103.73 M |
| 07/06/2026 | $1.92 | $1.90 (-1.04%) | $1.96 | $1.88 | 73.71 K | $101.59 M |
| 07/02/2026 | $1.95 | $1.93 (-1.03%) | $1.99 | $1.92 | 19.34 K | $103.20 M |
| 07/01/2026 | $1.95 | $1.96 (0.51%) | $2.03 | $1.90 | 76.45 K | $104.80 M |
| 06/30/2026 | $2.23 | $1.95 (-12.56%) | $2.23 | $1.83 | 262.20 K | $104.26 M |
| 06/29/2026 | $2.11 | $2.26 (7.11%) | $2.40 | $2.09 | 193.70 K | $120.84 M |
| 06/26/2026 | $1.91 | $2.12 (10.99%) | $2.26 | $1.85 | 321.11 K | $113.35 M |
| 06/25/2026 | $2.06 | $1.98 (-3.88%) | $2.09 | $1.97 | 88.21 K | $105.87 M |
| 06/24/2026 | $2.10 | $2.07 (-1.43%) | $2.17 | $2.06 | 89.51 K | $110.68 M |
| 06/23/2026 | $2.13 | $2.10 (-1.41%) | $2.22 | $2.10 | 139.62 K | $112.29 M |
| 06/22/2026 | $2.11 | $2.14 (1.42%) | $2.17 | $2.09 | 48.14 K | $114.42 M |
| 06/18/2026 | $2.13 | $2.12 (-0.47%) | $2.23 | $2.10 | 67.91 K | $113.35 M |
| 06/17/2026 | $2.12 | $2.10 (-0.94%) | $2.13 | $2.02 | 89.90 K | $112.29 M |
| 06/16/2026 | $2.16 | $2.13 (-1.39%) | $2.38 | $2.08 | 264.64 K | $113.89 M |
| 06/15/2026 | $2.20 | $2.16 (-1.82%) | $2.33 | $2.16 | 102.40 K | $115.49 M |
| 06/12/2026 | $2.03 | $2.22 (9.36%) | $2.23 | $2.00 | 91.50 K | $118.70 M |
| 06/11/2026 | $1.88 | $2.05 (9.04%) | $2.08 | $1.88 | 127.34 K | $109.61 M |
| 06/10/2026 | $1.72 | $1.92 (11.63%) | $1.95 | $1.71 | 177.26 K | $102.66 M |
| 06/09/2026 | $1.53 | $1.78 (16.34%) | $1.79 | $1.53 | 260.98 K | $95.17 M |
| 06/08/2026 | $1.78 | $1.53 (-14.04%) | $1.79 | $1.50 | 398.00 K | $81.81 M |
| 06/05/2026 | $2.27 | $1.78 (-21.59%) | $2.32 | $1.71 | 431.88 K | $95.17 M |
| 06/04/2026 | $2.20 | $2.37 (7.73%) | $2.50 | $2.20 | 168.95 K | $126.72 M |
| 06/03/2026 | $2.32 | $2.19 (-5.6%) | $2.32 | $2.16 | 53.50 K | $117.10 M |
| 06/02/2026 | $2.19 | $2.32 (5.94%) | $2.43 | $2.19 | 109.70 K | $124.05 M |
| 06/01/2026 | $2.10 | $2.19 (4.29%) | $2.24 | $2.08 | 121.60 K | $119.04 M |
| 05/29/2026 | $2.12 | $2.11 (-0.47%) | $2.12 | $2.05 | 107.68 K | $114.69 M |
| 05/28/2026 | $2.17 | $2.08 (-4.15%) | $2.22 | $2.07 | 66.23 K | $113.06 M |
| 05/27/2026 | $2.15 | $2.16 (0.47%) | $2.23 | $2.15 | 52.62 K | $117.41 M |
| 05/26/2026 | $2.35 | $2.29 (-2.55%) | $2.41 | $2.03 | 465.54 K | $124.47 M |
| 05/22/2026 | $2.16 | $2.35 (8.8%) | $2.58 | $2.13 | 276.70 K | $127.73 M |
| 05/21/2026 | $2.45 | $2.40 (-2.04%) | $2.45 | $2.32 | 88.93 K | $130.45 M |
| 05/20/2026 | $2.50 | $2.47 (-1.2%) | $2.52 | $2.33 | 127.30 K | $134.26 M |
| 05/19/2026 | $2.74 | $2.50 (-8.76%) | $2.74 | $2.49 | 130.63 K | $135.89 M |
| 05/18/2026 | $2.95 | $2.75 (-6.78%) | $2.95 | $2.70 | 151.70 K | $149.48 M |
| 05/15/2026 | $3.05 | $2.96 (-2.95%) | $3.06 | $2.96 | 70.80 K | $160.89 M |
| 05/14/2026 | $3.15 | $3.07 (-2.54%) | $3.17 | $3.06 | 60.21 K | $166.87 M |
| 05/13/2026 | $3.18 | $3.19 (0.31%) | $3.25 | $3.12 | 142.44 K | $173.39 M |
| 05/12/2026 | $3.24 | $3.18 (-1.85%) | $3.24 | $3.06 | 85.31 K | $172.85 M |
| 05/11/2026 | $3.25 | $3.24 (-0.31%) | $3.35 | $3.19 | 84.55 K | $176.11 M |
| 05/08/2026 | $3.21 | $3.30 (2.8%) | $3.34 | $3.21 | 81.80 K | $179.37 M |
| 05/07/2026 | $3.22 | $3.27 (1.55%) | $3.30 | $3.19 | 54.64 K | $177.74 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.
