5 DAY PERFORMANCE
+22.16%
1 MONTH PERFORMANCE
+25.28%
3 MONTH PERFORMANCE
-5.77%
6 MONTH PERFORMANCE
-30.55%
YEAR-TO-DATE PERFORMANCE
-13.70%
Here Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.35 | $3.29 (-1.94%) | $3.36 | $3.21 | 85.78 K | $177.88 M |
| 05/05/2026 | $3.49 | $3.30 (-5.44%) | $3.50 | $3.26 | 52.20 K | $179.37 M |
| 05/04/2026 | $3.59 | $3.48 (-3.06%) | $3.62 | $3.37 | 98.65 K | $189.16 M |
| 05/01/2026 | $3.64 | $3.61 (-0.82%) | $3.64 | $3.43 | 130.80 K | $196.22 M |
| 04/30/2026 | $3.64 | $3.58 (-1.65%) | $3.64 | $3.55 | 22.00 K | $194.59 M |
| 04/29/2026 | $3.58 | $3.57 (-0.28%) | $3.62 | $3.50 | 14.00 K | $194.05 M |
| 04/28/2026 | $3.67 | $3.55 (-3.27%) | $3.68 | $3.49 | 62.10 K | $192.96 M |
| 04/27/2026 | $3.74 | $3.64 (-2.67%) | $3.74 | $3.60 | 29.30 K | $197.85 M |
| 04/24/2026 | $3.46 | $3.69 (6.65%) | $3.70 | $3.46 | 88.71 K | $200.57 M |
| 04/23/2026 | $3.63 | $3.50 (-3.58%) | $3.63 | $3.46 | 48.00 K | $190.24 M |
| 04/22/2026 | $3.56 | $3.61 (1.4%) | $3.63 | $3.56 | 22.80 K | $196.22 M |
| 04/21/2026 | $3.60 | $3.50 (-2.78%) | $3.63 | $3.49 | 59.70 K | $190.24 M |
| 04/20/2026 | $3.58 | $3.60 (0.56%) | $3.62 | $3.53 | 26.40 K | $195.68 M |
| 04/17/2026 | $3.50 | $3.59 (2.57%) | $3.70 | $3.49 | 95.70 K | $195.13 M |
| 04/16/2026 | $3.51 | $3.48 (-0.85%) | $3.52 | $3.46 | 21.70 K | $189.16 M |
| 04/15/2026 | $3.37 | $3.48 (3.26%) | $3.53 | $3.37 | 61.32 K | $189.16 M |
| 04/14/2026 | $3.23 | $3.37 (4.33%) | $3.42 | $3.23 | 79.71 K | $183.18 M |
| 04/13/2026 | $3.13 | $3.23 (3.19%) | $3.27 | $3.06 | 162.70 K | $175.57 M |
| 04/10/2026 | $3.10 | $3.10 (0%) | $3.14 | $3.01 | 46.00 K | $168.50 M |
| 04/09/2026 | $3.49 | $3.01 (-13.75%) | $3.49 | $3.00 | 251.50 K | $163.61 M |
| 04/08/2026 | $3.56 | $3.55 (-0.28%) | $3.75 | $3.50 | 198.60 K | $192.96 M |
| 04/07/2026 | $3.51 | $3.56 (1.42%) | $3.59 | $3.43 | 82.80 K | $193.50 M |
| 04/06/2026 | $3.39 | $3.52 (3.83%) | $3.58 | $3.39 | 82.15 K | $191.33 M |
| 04/02/2026 | $3.37 | $3.40 (0.89%) | $3.55 | $3.29 | 141.80 K | $184.81 M |
| 04/01/2026 | $3.51 | $3.51 (0%) | $3.69 | $3.31 | 101.32 K | $190.79 M |
| 03/31/2026 | $3.26 | $3.54 (8.59%) | $3.67 | $3.25 | 236.15 K | $192.42 M |
| 03/30/2026 | $2.90 | $3.31 (14.14%) | $3.31 | $2.90 | 173.37 K | $179.92 M |
| 03/27/2026 | $3.06 | $2.91 (-4.9%) | $3.12 | $2.91 | 117.20 K | $158.17 M |
| 03/26/2026 | $3.03 | $3.11 (2.64%) | $3.19 | $3.03 | 147.50 K | $169.04 M |
| 03/25/2026 | $3.05 | $3.10 (1.64%) | $3.12 | $2.89 | 317.50 K | $168.50 M |
| 03/24/2026 | $3.06 | $3.04 (-0.65%) | $3.09 | $3.00 | 132.10 K | $165.24 M |
| 03/23/2026 | $3.16 | $3.08 (-2.53%) | $3.20 | $2.95 | 1.07 M | $167.41 M |
| 03/20/2026 | $3.45 | $3.19 (-7.54%) | $3.46 | $3.15 | 237.92 K | $173.39 M |
| 03/19/2026 | $3.72 | $3.45 (-7.26%) | $3.72 | $3.42 | 248.40 K | $187.53 M |
| 03/18/2026 | $3.80 | $3.72 (-2.11%) | $3.90 | $3.72 | 114.90 K | $202.20 M |
| 03/17/2026 | $3.80 | $3.84 (1.05%) | $3.92 | $3.73 | 121.60 K | $208.72 M |
| 03/16/2026 | $3.89 | $3.85 (-1.03%) | $4.00 | $3.80 | 156.90 K | $209.27 M |
| 03/13/2026 | $3.81 | $3.91 (2.62%) | $3.97 | $3.74 | 173.72 K | $212.53 M |
| 03/12/2026 | $4.36 | $3.74 (-14.22%) | $4.40 | $3.73 | 343.30 K | $203.29 M |
| 03/11/2026 | $4.45 | $4.46 (0.22%) | $4.58 | $4.36 | 63.20 K | $242.42 M |
| 03/10/2026 | $4.41 | $4.48 (1.59%) | $4.55 | $4.41 | 106.40 K | $243.51 M |
| 03/09/2026 | $4.39 | $4.41 (0.46%) | $4.45 | $4.27 | 35.90 K | $240.65 M |
| 03/06/2026 | $4.21 | $4.51 (7.13%) | $4.54 | $4.20 | 81.70 K | $246.11 M |
| 03/05/2026 | $4.29 | $4.24 (-1.17%) | $4.36 | $4.17 | 52.71 K | $231.38 M |
| 03/04/2026 | $4.29 | $4.35 (1.4%) | $4.47 | $4.29 | 19.30 K | $237.38 M |
| 03/03/2026 | $4.55 | $4.30 (-5.49%) | $4.65 | $4.28 | 232.20 K | $234.65 M |
| 03/02/2026 | $4.56 | $4.65 (1.97%) | $4.68 | $4.43 | 66.52 K | $253.75 M |
| 02/27/2026 | $4.64 | $4.67 (0.65%) | $4.70 | $4.58 | 88.05 K | $254.84 M |
| 02/26/2026 | $4.70 | $4.72 (0.43%) | $4.77 | $4.53 | 40.00 K | $257.57 M |
| 02/25/2026 | $4.55 | $4.82 (5.93%) | $4.83 | $4.55 | 75.84 K | $263.03 M |
| 02/24/2026 | $4.18 | $4.56 (9.09%) | $4.60 | $4.18 | 187.30 K | $248.84 M |
| 02/23/2026 | $4.22 | $4.18 (-0.95%) | $4.25 | $4.06 | 81.73 K | $228.10 M |
| 02/20/2026 | $4.12 | $4.20 (1.94%) | $4.34 | $3.98 | 79.94 K | $229.19 M |
| 02/19/2026 | $4.02 | $4.10 (1.99%) | $4.11 | $4.00 | 26.05 K | $223.74 M |
| 02/18/2026 | $3.98 | $4.11 (3.27%) | $4.13 | $3.98 | 63.13 K | $224.28 M |
| 02/17/2026 | $4.08 | $4.05 (-0.74%) | $4.08 | $3.93 | 35.92 K | $221.01 M |
| 02/13/2026 | $4.00 | $4.05 (1.25%) | $4.10 | $3.94 | 71.90 K | $221.01 M |
| 02/12/2026 | $3.99 | $4.05 (1.5%) | $4.10 | $3.85 | 97.42 K | $221.01 M |
| 02/11/2026 | $4.35 | $3.94 (-9.43%) | $4.41 | $3.82 | 363.42 K | $215.01 M |
| 02/10/2026 | $4.65 | $4.31 (-7.31%) | $4.68 | $4.31 | 185.82 K | $235.20 M |
| 02/09/2026 | $4.64 | $4.65 (0.22%) | $4.72 | $4.58 | 83.30 K | $253.75 M |
| 02/06/2026 | $4.65 | $4.68 (0.65%) | $4.80 | $4.59 | 52.40 K | $255.39 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.
