5 DAY PERFORMANCE
+134.57%
1 MONTH PERFORMANCE
+138.38%
3 MONTH PERFORMANCE
+108.02%
6 MONTH PERFORMANCE
+38.24%
YEAR-TO-DATE PERFORMANCE
-13.70%
Here Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.80 | $1.84 (2.22%) | $1.87 | $1.80 | 35.40 K | $98.38 M |
| 09/17/2026 | $1.80 | $1.82 (1.11%) | $1.84 | $1.80 | 18.30 K | $97.31 M |
| 09/16/2026 | $1.87 | $1.88 (0.53%) | $1.90 | $1.85 | 35.34 K | $100.52 M |
| 09/15/2026 | $1.84 | $1.88 (2.17%) | $1.88 | $1.84 | 11.68 K | $100.52 M |
| 09/14/2026 | $1.87 | $1.88 (0.53%) | $1.90 | $1.87 | 18.60 K | $100.52 M |
| 09/11/2026 | $1.84 | $1.89 (2.72%) | $1.89 | $1.84 | 15.13 K | $101.06 M |
| 09/10/2026 | $1.84 | $1.88 (2.17%) | $1.88 | $1.84 | 13.75 K | $100.52 M |
| 09/09/2026 | $1.84 | $1.86 (1.09%) | $1.88 | $1.79 | 20.04 K | $99.45 M |
| 09/08/2026 | $1.88 | $1.89 (0.53%) | $1.92 | $1.86 | 26.60 K | $101.06 M |
| 09/04/2026 | $1.81 | $1.91 (5.52%) | $1.91 | $1.81 | 39.50 K | $102.13 M |
| 09/03/2026 | $1.85 | $1.89 (2.16%) | $1.89 | $1.83 | 30.70 K | $101.06 M |
| 09/02/2026 | $1.83 | $1.86 (1.64%) | $1.86 | $1.83 | 12.32 K | $99.45 M |
| 09/01/2026 | $1.84 | $1.85 (0.54%) | $1.87 | $1.82 | 12.54 K | $98.92 M |
| 08/31/2026 | $1.85 | $1.84 (-0.54%) | $1.87 | $1.82 | 18.10 K | $98.38 M |
| 08/28/2026 | $1.85 | $1.89 (2.16%) | $1.90 | $1.83 | 14.50 K | $101.06 M |
| 08/27/2026 | $1.79 | $1.87 (4.47%) | $1.87 | $1.79 | 23.64 K | $99.99 M |
| 08/26/2026 | $1.84 | $1.87 (1.63%) | $1.87 | $1.82 | 33.73 K | $99.99 M |
| 08/25/2026 | $1.84 | $1.86 (1.09%) | $1.87 | $1.83 | 5.50 K | $99.45 M |
| 08/24/2026 | $1.81 | $1.85 (2.21%) | $1.85 | $1.78 | 16.11 K | $98.92 M |
| 08/21/2026 | $1.84 | $1.85 (0.54%) | $1.85 | $1.80 | 20.24 K | $98.92 M |
| 08/20/2026 | $1.85 | $1.84 (-0.54%) | $1.86 | $1.81 | 7.21 K | $98.38 M |
| 08/19/2026 | $1.81 | $1.84 (1.66%) | $1.85 | $1.81 | 17.53 K | $98.38 M |
| 08/18/2026 | $1.81 | $1.80 (-0.55%) | $1.87 | $1.80 | 11.10 K | $96.24 M |
| 08/17/2026 | $1.82 | $1.84 (1.1%) | $1.85 | $1.82 | 12.20 K | $98.38 M |
| 08/14/2026 | $1.80 | $1.85 (2.78%) | $1.86 | $1.80 | 19.20 K | $98.92 M |
| 08/13/2026 | $1.85 | $1.86 (0.54%) | $1.87 | $1.83 | 11.50 K | $99.45 M |
| 08/12/2026 | $1.85 | $1.87 (1.08%) | $1.87 | $1.80 | 27.00 K | $99.99 M |
| 08/11/2026 | $1.86 | $1.88 (1.08%) | $1.92 | $1.81 | 23.50 K | $100.52 M |
| 08/10/2026 | $1.86 | $1.92 (3.23%) | $1.92 | $1.84 | 17.90 K | $102.66 M |
| 08/07/2026 | $1.86 | $1.89 (1.61%) | $1.92 | $1.86 | 16.50 K | $101.06 M |
| 08/06/2026 | $1.88 | $1.91 (1.6%) | $1.92 | $1.87 | 44.42 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 |
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.
