Dark

HERE
Here Group Limited
stock NASDAQ ADR

Market Open

Aug 6, 2026 1:15:07 PM EDT

1.90USD0.000%(0.00)22,135

1.89Bid 1.93Ask 0.04Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

1.90USD-0.524%(-0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	1.8800	1.9000	1.8800	1.9000	0.000%	22,135	0.000%
2026-08-05	1.8700	1.9100	1.8600	1.9000	0.000%	17,100	0.000%
2026-08-04	1.8500	1.9200	1.8500	1.9000	-1.042%	9,671	0.000%
2026-08-03	1.9300	1.9300	1.8950	1.9200	0.000%	3,483	-1.042%
2026-07-31	1.8300	1.9300	1.8100	1.9200	+3.226%	32,746	-1.042%
2026-07-30	1.8026	1.9500	1.8000	1.8600	-1.064%	18,650	+2.151%
2026-07-29	1.8400	1.8800	1.8000	1.8800	0.000%	52,398	+1.064%
2026-07-28	1.8500	1.9200	1.8500	1.8800	-1.053%	10,978	+1.064%
2026-07-27	1.8500	1.9400	1.7901	1.9000	+3.261%	25,391	0.000%
2026-07-24	1.8070	1.8700	1.7900	1.8400	+0.546%	39,836	+3.261%
2026-07-23	1.8500	1.8800	1.8300	1.8300	-3.684%	14,668	+3.825%
2026-07-22	1.8400	1.9000	1.8300	1.9000	+2.151%	20,517	0.000%
2026-07-21	1.8600	1.9200	1.8500	1.8600	-1.587%	70,198	+2.151%
2026-07-20	1.8650	1.9000	1.8200	1.8900	0.000%	22,205	+0.529%
2026-07-17	1.8200	1.9100	1.7600	1.8900	+3.279%	100,812	+0.529%
2026-07-16	1.8050	1.9600	1.6700	1.8300	+2.809%	296,739	+3.825%
2026-07-15	1.8750	1.9100	1.7500	1.7800	-3.784%	207,281	+6.742%
2026-07-14	1.7900	1.9000	1.7900	1.8500	+3.352%	99,970	+2.703%
2026-07-13	1.8100	1.9000	1.7800	1.7900	-4.787%	68,432	+6.145%
2026-07-10	1.9850	1.9850	1.8000	1.8800	-6.000%	164,356	+1.064%
2026-07-09	1.9300	2.1000	1.9300	2.0000	+2.041%	171,251	-5.000%
2026-07-08	1.9350	2.0200	1.8900	1.9600	+1.031%	140,947	-3.061%
2026-07-07	1.9000	1.9700	1.8800	1.9400	+2.105%	39,316	-2.062%
2026-07-06	1.9200	1.9600	1.8800	1.9000	-1.554%	73,709	0.000%
2026-07-02	1.9500	1.9900	1.9200	1.9300	-1.531%	19,340	-1.554%
2026-07-01	1.9500	2.0300	1.9000	1.9600	+0.513%	76,445	-3.061%
2026-06-30	2.2250	2.2250	1.8335	1.9500	-13.717%	262,197	-2.564%
2026-06-29	2.1100	2.4000	2.0900	2.2600	+6.604%	193,672	-15.929%
2026-06-26	1.9100	2.2600	1.8500	2.1200	+7.071%	321,106	-10.377%
2026-06-25	2.0620	2.0850	1.9700	1.9800	-4.348%	88,205	-4.040%
2026-06-24	2.1000	2.1700	2.0600	2.0700	-1.429%	89,506	-8.213%
2026-06-23	2.1300	2.2200	2.1000	2.1000	-1.869%	139,623	-9.524%
2026-06-22	2.1100	2.1700	2.0900	2.1400	+0.943%	48,140	-11.215%
2026-06-18	2.1300	2.2300	2.1000	2.1200	+0.952%	67,912	-10.377%
2026-06-17	2.1200	2.1290	2.0200	2.1000	-1.408%	89,898	-9.524%
2026-06-16	2.1600	2.3800	2.0800	2.1300	-1.389%	264,642	-10.798%
2026-06-15	2.2000	2.3300	2.1600	2.1600	-2.703%	102,366	-12.037%
2026-06-12	2.0300	2.2300	2.0000	2.2200	+8.293%	91,482	-14.414%
2026-06-11	1.8800	2.0800	1.8800	2.0500	+6.771%	127,341	-7.317%
2026-06-10	1.7200	1.9500	1.7100	1.9200	+7.865%	177,262	-1.042%
2026-06-09	1.5300	1.7897	1.5300	1.7800	+16.340%	260,976	+6.742%
2026-06-08	1.7800	1.7900	1.5000	1.5300	-14.045%	397,964	+24.183%
2026-06-05	2.2700	2.3200	1.7100	1.7800	-24.895%	431,878	+6.742%
2026-06-04	2.2000	2.5000	2.2000	2.3700	+8.219%	168,947	-19.831%
2026-06-03	2.3200	2.3200	2.1600	2.1900	-5.603%	53,504	-13.242%
2026-06-02	2.1900	2.4300	2.1900	2.3200	+5.936%	109,704	-18.103%
2026-06-01	2.1000	2.2400	2.0800	2.1900	+3.791%	121,555	-13.242%
2026-05-29	2.1200	2.1200	2.0500	2.1100	+1.442%	107,681	-9.953%
2026-05-28	2.1700	2.2200	2.0706	2.0800	-3.704%	66,228	-8.654%
2026-05-27	2.1500	2.2300	2.1500	2.1600	-5.677%	52,617	-12.037%
2026-05-26	2.3500	2.4100	2.0300	2.2900	-2.553%	465,539	-17.031%
2026-05-22	2.1600	2.5800	2.1300	2.3500	-2.083%	276,679	-19.149%
2026-05-21	2.4500	2.4500	2.3200	2.4000	-2.834%	88,926	-20.833%
2026-05-20	2.5000	2.5200	2.3300	2.4700	-1.200%	127,257	-23.077%
2026-05-19	2.7400	2.7400	2.4900	2.5000	-9.091%	130,630	-24.000%
2026-05-18	2.9500	2.9500	2.7000	2.7500	-7.095%	151,653	-30.909%
2026-05-15	3.0500	3.0589	2.9600	2.9600	-3.583%	70,776	-35.811%
2026-05-14	3.1500	3.1700	3.0600	3.0700	-3.762%	60,212	-38.111%
2026-05-13	3.1800	3.2500	3.1200	3.1900	+0.314%	142,437	-40.439%
2026-05-12	3.2400	3.2400	3.0600	3.1800	-1.852%	85,309	-40.252%
2026-05-11	3.2500	3.3450	3.1900	3.2400	-1.818%	84,548	-41.358%
2026-05-08	3.2100	3.3400	3.2100	3.3000	+0.917%	81,766	-42.424%
2026-05-07	3.2200	3.3000	3.1900	3.2700	0.000%	54,635	-41.896%
2026-05-06	3.3500	3.4000	3.2100	3.2700	-0.909%	97,234	-41.896%
2026-05-05	3.4900	3.5000	3.2600	3.3000	-5.172%	52,164	-42.424%
2026-05-04	3.5900	3.6200	3.3700	3.4800	-3.601%	98,649	-45.402%
2026-05-01	3.6400	3.6400	3.4300	3.6100	+0.838%	130,767	-47.368%
2026-04-30	3.6400	3.6400	3.5500	3.5800	+0.280%	21,954	-46.927%
2026-04-29	3.5800	3.6200	3.5001	3.5700	+0.563%	13,998	-46.779%
2026-04-28	3.6700	3.6800	3.4901	3.5500	-2.473%	62,101	-46.479%
2026-04-27	3.7400	3.7400	3.6000	3.6400	-1.355%	29,296	-47.802%
2026-04-24	3.4600	3.7000	3.4600	3.6900	+5.429%	88,609	-48.509%
2026-04-23	3.6300	3.6300	3.4600	3.5000	-3.047%	47,995	-45.714%
2026-04-22	3.5600	3.6300	3.5600	3.6100	+3.143%	22,780	-47.368%
2026-04-21	3.6000	3.6300	3.4900	3.5000	-2.778%	59,668	-45.714%
2026-04-20	3.5750	3.6200	3.5250	3.6000	+0.279%	26,351	-47.222%
2026-04-17	3.5000	3.7000	3.4900	3.5900	+3.161%	95,687	-47.075%
2026-04-16	3.5100	3.5200	3.4600	3.4800	0.000%	21,655	-45.402%
2026-04-15	3.3700	3.5300	3.3700	3.4800	+3.264%	61,319	-45.402%
2026-04-14	3.2300	3.4200	3.2300	3.3700	+4.334%	79,708	-43.620%
2026-04-13	3.1300	3.2700	3.0600	3.2300	+4.194%	162,667	-41.176%
2026-04-10	3.1000	3.1400	3.0116	3.1000	+2.990%	46,003	-38.710%
2026-04-09	3.4900	3.4900	3.0000	3.0100	-15.211%	251,482	-36.877%
2026-04-08	3.5600	3.7500	3.5000	3.5500	-0.281%	198,555	-46.479%
2026-04-07	3.5100	3.5900	3.4300	3.5600	+1.136%	82,797	-46.629%
2026-04-06	3.3900	3.5800	3.3900	3.5200	+3.529%	82,150	-46.023%
2026-04-02	3.3650	3.5500	3.2900	3.4000	-3.134%	141,757	-44.118%
2026-04-01	3.5100	3.6900	3.3100	3.5100	-0.847%	101,320	-45.869%
2026-03-31	3.2600	3.6700	3.2500	3.5400	+6.949%	236,148	-46.328%
2026-03-30	2.9000	3.3100	2.8950	3.3100	+13.746%	173,367	-42.598%
2026-03-27	3.0600	3.1150	2.9100	2.9100	-6.431%	117,204	-34.708%
2026-03-26	3.0300	3.1900	3.0300	3.1100	+0.323%	147,451	-38.907%
2026-03-25	3.0500	3.1200	2.8899	3.1000	+1.974%	317,471	-38.710%
2026-03-24	3.0600	3.0850	3.0000	3.0400	-1.299%	132,071	-37.500%
2026-03-23	3.1600	3.2000	2.9500	3.0800	-3.448%	1,074,858	-38.312%
2026-03-20	3.4510	3.4600	3.1500	3.1900	-7.536%	237,917	-40.439%
2026-03-19	3.7200	3.7227	3.4200	3.4500	-7.258%	248,383	-44.928%
2026-03-18	3.8000	3.9000	3.7200	3.7200	-3.125%	114,901	-48.925%
2026-03-17	3.8000	3.9200	3.7300	3.8400	-0.260%	121,578	-50.521%
2026-03-16	3.8850	4.0000	3.8000	3.8500	-1.535%	156,854	-50.649%
2026-03-13	3.8100	3.9700	3.7400	3.9100	+4.685%	173,720	-51.407%
2026-03-12	4.3600	4.4000	3.7300	3.7350	-16.256%	343,283	-49.130%
2026-03-11	4.4500	4.5800	4.3600	4.4600	-0.446%	63,183	-57.399%
2026-03-10	4.4100	4.5500	4.4100	4.4800	+1.587%	106,404	-57.589%
2026-03-09	4.3900	4.4500	4.2700	4.4100	-2.217%	35,904	-56.916%
2026-03-06	4.2100	4.5400	4.2000	4.5100	+6.368%	81,702	-57.871%
2026-03-05	4.2900	4.3550	4.1700	4.2400	-2.529%	52,707	-55.189%
2026-03-04	4.2900	4.4700	4.2900	4.3500	+1.163%	19,261	-56.322%
2026-03-03	4.5500	4.6500	4.2800	4.3000	-7.527%	232,170	-55.814%
2026-03-02	4.5600	4.6800	4.4300	4.6500	-0.428%	66,516	-59.140%
2026-02-27	4.6400	4.7000	4.5800	4.6700	-1.059%	88,049	-59.315%
2026-02-26	4.7000	4.7700	4.5300	4.7200	-2.075%	39,971	-59.746%
2026-02-25	4.5500	4.8300	4.5500	4.8200	+5.702%	75,807	-60.581%
2026-02-24	4.1800	4.6000	4.1800	4.5600	+9.091%	187,286	-58.333%
2026-02-23	4.2200	4.2500	4.0600	4.1800	-0.476%	81,728	-54.545%
2026-02-20	4.1200	4.3350	3.9800	4.2000	+2.439%	79,938	-54.762%
2026-02-19	4.0200	4.1100	4.0000	4.1000	-0.243%	26,023	-53.659%
2026-02-18	3.9800	4.1300	3.9800	4.1100	+1.481%	63,128	-53.771%
2026-02-17	4.0800	4.0800	3.9300	4.0500	0.000%	35,924	-53.086%
2026-02-13	4.0000	4.1000	3.9400	4.0500	0.000%	70,637	-53.086%
2026-02-12	3.9850	4.1000	3.8501	4.0500	+2.792%	97,356	-53.086%
2026-02-11	4.3500	4.4100	3.8200	3.9400	-8.585%	363,420	-51.777%
2026-02-10	4.6500	4.6850	4.3050	4.3100	-7.312%	185,816	-55.916%
2026-02-09	4.6400	4.7200	4.5800	4.6500	-0.641%	83,280	-59.140%
2026-02-06	4.6500	4.8000	4.5900	4.6800	+2.407%	52,386	-59.402%
2026-02-05	4.7200	4.7200	4.5600	4.5700	-3.178%	113,109	-58.425%
2026-02-04	4.8000	4.9000	4.6900	4.7200	-1.667%	130,040	-59.746%
2026-02-03	4.8700	4.8800	4.7500	4.8000	-1.437%	77,614	-60.417%
2026-02-02	4.8900	4.9400	4.8000	4.8700	+1.247%	90,127	-60.986%
2026-01-30	4.7950	4.9000	4.7000	4.8100	+2.340%	85,791	-60.499%
2026-01-29	4.7400	4.7600	4.5800	4.7000	-0.844%	123,505	-59.574%
2026-01-28	4.7800	4.9868	4.6000	4.7400	-0.837%	167,775	-59.916%
2026-01-27	4.8600	5.0500	4.7300	4.7800	-2.449%	189,236	-60.251%
2026-01-26	4.8500	5.1700	4.8500	4.9000	+1.031%	498,919	-61.224%
2026-01-23	4.8000	4.9800	4.7200	4.8500	+2.105%	223,527	-60.825%
2026-01-22	5.0200	5.1200	4.7200	4.7500	-5.378%	235,982	-60.000%
2026-01-21	4.8000	5.0500	4.7800	5.0200	+5.021%	128,201	-62.151%
2026-01-20	4.9100	4.9850	4.7300	4.7800	-3.434%	212,221	-60.251%
2026-01-16	5.0900	5.1000	4.9200	4.9500	-1.786%	138,661	-61.616%
2026-01-15	5.0600	5.1400	5.0000	5.0400	-0.787%	89,891	-62.302%
2026-01-14	4.8900	5.1200	4.8511	5.0800	+3.462%	84,317	-62.598%
2026-01-13	4.9500	5.0200	4.9100	4.9100	-2.579%	94,833	-61.303%
2026-01-12	5.1200	5.1500	4.7400	5.0400	-1.563%	261,212	-62.302%
2026-01-09	4.9600	5.1250	4.9200	5.1200	+3.226%	111,412	-62.891%
2026-01-08	5.0500	5.0900	4.9300	4.9600	-1.587%	147,187	-61.694%
2026-01-07	5.2000	5.2000	4.8800	5.0400	-3.077%	147,896	-62.302%
2026-01-06	5.1900	5.2500	5.0900	5.2000	+1.563%	83,623	-63.462%
2026-01-05	5.1000	5.2300	5.1000	5.1200	+0.196%	75,855	-62.891%
2026-01-02	5.0100	5.2300	5.0100	5.1100	0.000%	112,514	-62.818%
2025-12-31	5.1200	5.1600	5.0216	5.1100	0.000%	156,647	-62.818%
2025-12-30	5.3400	5.4000	4.8700	5.1100	-5.370%	302,800	-62.818%
2025-12-29	5.2800	5.5500	5.2800	5.4000	+0.559%	317,133	-64.815%
2025-12-26	5.3650	5.8000	5.2700	5.3700	+2.091%	402,907	-64.618%
2025-12-24	5.3200	5.4100	5.2300	5.2600	-1.313%	55,076	-63.878%
2025-12-23	5.4000	5.4300	5.3100	5.3300	-1.842%	53,607	-64.353%
2025-12-22	5.1300	5.5300	5.1300	5.4300	+6.262%	244,478	-65.009%
2025-12-19	5.0500	5.2000	5.0500	5.1100	0.000%	43,029	-62.818%
2025-12-18	5.0300	5.2150	5.0300	5.1100	+0.591%	91,716	-62.818%
2025-12-17	5.1010	5.2500	5.0600	5.0800	-1.167%	113,528	-62.598%
2025-12-16	5.0500	5.2000	5.0500	5.1400	+0.195%	50,456	-63.035%
2025-12-15	5.0320	5.1800	5.0200	5.1300	+0.786%	106,489	-62.963%
2025-12-12	5.2000	5.2750	5.0700	5.0900	-1.165%	282,880	-62.672%
2025-12-11	5.1500	5.1900	5.0408	5.1500	-0.194%	163,890	-63.107%
2025-12-10	5.3100	5.3100	5.1250	5.1600	-2.642%	185,507	-63.178%
2025-12-09	5.0700	5.3500	4.9650	5.3000	+2.515%	369,804	-64.151%
2025-12-08	5.4900	5.4900	5.0950	5.1700	-1.524%	355,893	-63.250%
2025-12-05	5.0100	5.7300	5.0100	5.2500	+5.847%	703,060	-63.810%
2025-12-04	4.6400	4.9900	4.4700	4.9600	+8.534%	412,874	-61.694%
2025-12-03	4.5800	4.6000	4.3800	4.5700	-0.218%	407,019	-58.425%
2025-12-02	5.1000	5.1900	4.5000	4.5800	-3.782%	646,534	-58.515%
2025-12-01	5.1000	5.2600	4.7100	4.7600	-5.556%	273,931	-60.084%
2025-11-28	5.3900	5.4800	5.0300	5.0400	-6.494%	229,906	-62.302%
2025-11-26	5.4100	5.6200	5.3900	5.3900	-0.370%	171,856	-64.750%
2025-11-25	5.2200	5.5700	5.1800	5.4100	+5.253%	243,898	-64.880%
2025-11-24	4.9000	5.2100	4.7150	5.1400	+8.668%	140,444	-63.035%
2025-11-21	4.8000	4.9500	4.5000	4.7300	-3.272%	830,704	-59.831%
2025-11-20	5.0500	5.3900	4.8000	4.8900	-2.200%	576,456	-61.145%
2025-11-19	5.2500	5.2700	4.9500	5.0000	-6.191%	361,021	-62.000%
2025-11-18	5.1800	5.3900	5.0800	5.3300	+1.331%	260,284	-64.353%
2025-11-17	5.4000	5.5400	5.2100	5.2600	-3.486%	280,339	-63.878%
2025-11-14	5.5000	5.6598	5.3600	5.4500	-3.197%	171,976	-65.138%
2025-11-13	5.4800	5.8500	5.4700	5.6300	+1.993%	259,291	-66.252%
2025-11-12	5.9000	6.0600	5.4500	5.5200	-6.914%	241,022	-65.580%
2025-11-11	6.0200	6.4000	5.8540	5.9300	0.000%	316,213	-67.960%

.dark-mode .lxDHsx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lxDHsx{ color: #333333; background-color: white; border: 2px solid #333333; }HEREHere Group Limitedstock NASDAQ ADR

HERE
Here Group Limited
stock NASDAQ ADR