Dark

HERE
Here Group Limited
stock NASDAQ ADR

At Close

Jun 4, 2026 3:59:44 PM EDT

2.37USD+8.219%(+0.18)166,448

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 3, 2026 8:08:30 AM EDT

2.38USD+1.927%(+0.04)0

After-hours

Jun 4, 2026 4:07:30 PM EDT

2.40USD+1.266%(+0.03)946

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-04	2.2400	2.5000	2.2400	2.3700	+8.219%	166,448	0.000%
2026-06-03	2.3200	2.3200	2.1600	2.1900	-5.603%	53,504	+8.219%
2026-06-02	2.1900	2.4300	2.1900	2.3200	+5.936%	109,704	+2.155%
2026-06-01	2.1000	2.2400	2.0800	2.1900	+3.791%	121,555	+8.219%
2026-05-29	2.1200	2.1200	2.0500	2.1100	+1.442%	107,681	+12.322%
2026-05-28	2.1700	2.2200	2.0706	2.0800	-3.704%	66,228	+13.942%
2026-05-27	2.1500	2.2300	2.1500	2.1600	-5.677%	52,617	+9.722%
2026-05-26	2.3500	2.4100	2.0300	2.2900	-2.553%	465,539	+3.493%
2026-05-22	2.1600	2.5800	2.1300	2.3500	-2.083%	276,679	+0.851%
2026-05-21	2.4500	2.4500	2.3200	2.4000	-2.834%	88,926	-1.250%
2026-05-20	2.5000	2.5200	2.3300	2.4700	-1.200%	127,257	-4.049%
2026-05-19	2.7400	2.7400	2.4900	2.5000	-9.091%	130,630	-5.200%
2026-05-18	2.9500	2.9500	2.7000	2.7500	-7.095%	151,653	-13.818%
2026-05-15	3.0500	3.0589	2.9600	2.9600	-3.583%	70,776	-19.932%
2026-05-14	3.1500	3.1700	3.0600	3.0700	-3.762%	60,212	-22.801%
2026-05-13	3.1800	3.2500	3.1200	3.1900	+0.314%	142,437	-25.705%
2026-05-12	3.2400	3.2400	3.0600	3.1800	-1.852%	85,309	-25.472%
2026-05-11	3.2500	3.3450	3.1900	3.2400	-1.818%	84,548	-26.852%
2026-05-08	3.2100	3.3400	3.2100	3.3000	+0.917%	81,766	-28.182%
2026-05-07	3.2200	3.3000	3.1900	3.2700	0.000%	54,635	-27.523%
2026-05-06	3.3500	3.4000	3.2100	3.2700	-0.909%	97,234	-27.523%
2026-05-05	3.4900	3.5000	3.2600	3.3000	-5.172%	52,164	-28.182%
2026-05-04	3.5900	3.6200	3.3700	3.4800	-3.601%	98,649	-31.897%
2026-05-01	3.6400	3.6400	3.4300	3.6100	+0.838%	130,767	-34.349%
2026-04-30	3.6400	3.6400	3.5500	3.5800	+0.280%	21,954	-33.799%
2026-04-29	3.5800	3.6200	3.5001	3.5700	+0.563%	13,998	-33.613%
2026-04-28	3.6700	3.6800	3.4901	3.5500	-2.473%	62,101	-33.239%
2026-04-27	3.7400	3.7400	3.6000	3.6400	-1.355%	29,296	-34.890%
2026-04-24	3.4600	3.7000	3.4600	3.6900	+5.429%	88,609	-35.772%
2026-04-23	3.6300	3.6300	3.4600	3.5000	-3.047%	47,995	-32.286%
2026-04-22	3.5600	3.6300	3.5600	3.6100	+3.143%	22,780	-34.349%
2026-04-21	3.6000	3.6300	3.4900	3.5000	-2.778%	59,668	-32.286%
2026-04-20	3.5750	3.6200	3.5250	3.6000	+0.279%	26,351	-34.167%
2026-04-17	3.5000	3.7000	3.4900	3.5900	+3.161%	95,687	-33.983%
2026-04-16	3.5100	3.5200	3.4600	3.4800	0.000%	21,655	-31.897%
2026-04-15	3.3700	3.5300	3.3700	3.4800	+3.264%	61,319	-31.897%
2026-04-14	3.2300	3.4200	3.2300	3.3700	+4.334%	79,708	-29.674%
2026-04-13	3.1300	3.2700	3.0600	3.2300	+4.194%	162,667	-26.625%
2026-04-10	3.1000	3.1400	3.0116	3.1000	+2.990%	46,003	-23.548%
2026-04-09	3.4900	3.4900	3.0000	3.0100	-15.211%	251,482	-21.262%
2026-04-08	3.5600	3.7500	3.5000	3.5500	-0.281%	198,555	-33.239%
2026-04-07	3.5100	3.5900	3.4300	3.5600	+1.136%	82,797	-33.427%
2026-04-06	3.3900	3.5800	3.3900	3.5200	+3.529%	82,150	-32.670%
2026-04-02	3.3650	3.5500	3.2900	3.4000	-3.134%	141,757	-30.294%
2026-04-01	3.5100	3.6900	3.3100	3.5100	-0.847%	101,320	-32.479%
2026-03-31	3.2600	3.6700	3.2500	3.5400	+6.949%	236,148	-33.051%
2026-03-30	2.9000	3.3100	2.8950	3.3100	+13.746%	173,367	-28.399%
2026-03-27	3.0600	3.1150	2.9100	2.9100	-6.431%	117,204	-18.557%
2026-03-26	3.0300	3.1900	3.0300	3.1100	+0.323%	147,451	-23.794%
2026-03-25	3.0500	3.1200	2.8899	3.1000	+1.974%	317,471	-23.548%
2026-03-24	3.0600	3.0850	3.0000	3.0400	-1.299%	132,071	-22.039%
2026-03-23	3.1600	3.2000	2.9500	3.0800	-3.448%	1,074,858	-23.052%
2026-03-20	3.4510	3.4600	3.1500	3.1900	-7.536%	237,917	-25.705%
2026-03-19	3.7200	3.7227	3.4200	3.4500	-7.258%	248,383	-31.304%
2026-03-18	3.8000	3.9000	3.7200	3.7200	-3.125%	114,901	-36.290%
2026-03-17	3.8000	3.9200	3.7300	3.8400	-0.260%	121,578	-38.281%
2026-03-16	3.8850	4.0000	3.8000	3.8500	-1.535%	156,854	-38.442%
2026-03-13	3.8100	3.9700	3.7400	3.9100	+4.685%	173,720	-39.386%
2026-03-12	4.3600	4.4000	3.7300	3.7350	-16.256%	343,283	-36.546%
2026-03-11	4.4500	4.5800	4.3600	4.4600	-0.446%	63,183	-46.861%
2026-03-10	4.4100	4.5500	4.4100	4.4800	+1.587%	106,404	-47.098%
2026-03-09	4.3900	4.4500	4.2700	4.4100	-2.217%	35,904	-46.259%
2026-03-06	4.2100	4.5400	4.2000	4.5100	+6.368%	81,702	-47.450%
2026-03-05	4.2900	4.3550	4.1700	4.2400	-2.529%	52,707	-44.104%
2026-03-04	4.2900	4.4700	4.2900	4.3500	+1.163%	19,261	-45.517%
2026-03-03	4.5500	4.6500	4.2800	4.3000	-7.527%	232,170	-44.884%
2026-03-02	4.5600	4.6800	4.4300	4.6500	-0.428%	66,516	-49.032%
2026-02-27	4.6400	4.7000	4.5800	4.6700	-1.059%	88,049	-49.251%
2026-02-26	4.7000	4.7700	4.5300	4.7200	-2.075%	39,971	-49.788%
2026-02-25	4.5500	4.8300	4.5500	4.8200	+5.702%	75,807	-50.830%
2026-02-24	4.1800	4.6000	4.1800	4.5600	+9.091%	187,286	-48.026%
2026-02-23	4.2200	4.2500	4.0600	4.1800	-0.476%	81,728	-43.301%
2026-02-20	4.1200	4.3350	3.9800	4.2000	+2.439%	79,938	-43.571%
2026-02-19	4.0200	4.1100	4.0000	4.1000	-0.243%	26,023	-42.195%
2026-02-18	3.9800	4.1300	3.9800	4.1100	+1.481%	63,128	-42.336%
2026-02-17	4.0800	4.0800	3.9300	4.0500	0.000%	35,924	-41.481%
2026-02-13	4.0000	4.1000	3.9400	4.0500	0.000%	70,637	-41.481%
2026-02-12	3.9850	4.1000	3.8501	4.0500	+2.792%	97,356	-41.481%
2026-02-11	4.3500	4.4100	3.8200	3.9400	-8.585%	363,420	-39.848%
2026-02-10	4.6500	4.6850	4.3050	4.3100	-7.312%	185,816	-45.012%
2026-02-09	4.6400	4.7200	4.5800	4.6500	-0.641%	83,280	-49.032%
2026-02-06	4.6500	4.8000	4.5900	4.6800	+2.407%	52,386	-49.359%
2026-02-05	4.7200	4.7200	4.5600	4.5700	-3.178%	113,109	-48.140%
2026-02-04	4.8000	4.9000	4.6900	4.7200	-1.667%	130,040	-49.788%
2026-02-03	4.8700	4.8800	4.7500	4.8000	-1.437%	77,614	-50.625%
2026-02-02	4.8900	4.9400	4.8000	4.8700	+1.247%	90,127	-51.335%
2026-01-30	4.7950	4.9000	4.7000	4.8100	+2.340%	85,791	-50.728%
2026-01-29	4.7400	4.7600	4.5800	4.7000	-0.844%	123,505	-49.574%
2026-01-28	4.7800	4.9868	4.6000	4.7400	-0.837%	167,775	-50.000%
2026-01-27	4.8600	5.0500	4.7300	4.7800	-2.449%	189,236	-50.418%
2026-01-26	4.8500	5.1700	4.8500	4.9000	+1.031%	498,919	-51.633%
2026-01-23	4.8000	4.9800	4.7200	4.8500	+2.105%	223,527	-51.134%
2026-01-22	5.0200	5.1200	4.7200	4.7500	-5.378%	235,982	-50.105%
2026-01-21	4.8000	5.0500	4.7800	5.0200	+5.021%	128,201	-52.789%
2026-01-20	4.9100	4.9850	4.7300	4.7800	-3.434%	212,221	-50.418%
2026-01-16	5.0900	5.1000	4.9200	4.9500	-1.786%	138,661	-52.121%
2026-01-15	5.0600	5.1400	5.0000	5.0400	-0.787%	89,891	-52.976%
2026-01-14	4.8900	5.1200	4.8511	5.0800	+3.462%	84,317	-53.346%
2026-01-13	4.9500	5.0200	4.9100	4.9100	-2.579%	94,833	-51.731%
2026-01-12	5.1200	5.1500	4.7400	5.0400	-1.563%	261,212	-52.976%
2026-01-09	4.9600	5.1250	4.9200	5.1200	+3.226%	111,412	-53.711%
2026-01-08	5.0500	5.0900	4.9300	4.9600	-1.587%	147,187	-52.218%
2026-01-07	5.2000	5.2000	4.8800	5.0400	-3.077%	147,896	-52.976%
2026-01-06	5.1900	5.2500	5.0900	5.2000	+1.563%	83,623	-54.423%
2026-01-05	5.1000	5.2300	5.1000	5.1200	+0.196%	75,855	-53.711%
2026-01-02	5.0100	5.2300	5.0100	5.1100	0.000%	112,514	-53.620%
2025-12-31	5.1200	5.1600	5.0216	5.1100	0.000%	156,647	-53.620%
2025-12-30	5.3400	5.4000	4.8700	5.1100	-5.370%	302,800	-53.620%
2025-12-29	5.2800	5.5500	5.2800	5.4000	+0.559%	317,133	-56.111%
2025-12-26	5.3650	5.8000	5.2700	5.3700	+2.091%	402,907	-55.866%
2025-12-24	5.3200	5.4100	5.2300	5.2600	-1.313%	55,076	-54.943%
2025-12-23	5.4000	5.4300	5.3100	5.3300	-1.842%	53,607	-55.535%
2025-12-22	5.1300	5.5300	5.1300	5.4300	+6.262%	244,478	-56.354%
2025-12-19	5.0500	5.2000	5.0500	5.1100	0.000%	43,029	-53.620%
2025-12-18	5.0300	5.2150	5.0300	5.1100	+0.591%	91,716	-53.620%
2025-12-17	5.1010	5.2500	5.0600	5.0800	-1.167%	113,528	-53.346%
2025-12-16	5.0500	5.2000	5.0500	5.1400	+0.195%	50,456	-53.891%
2025-12-15	5.0320	5.1800	5.0200	5.1300	+0.786%	106,489	-53.801%
2025-12-12	5.2000	5.2750	5.0700	5.0900	-1.165%	282,880	-53.438%
2025-12-11	5.1500	5.1900	5.0408	5.1500	-0.194%	163,890	-53.981%
2025-12-10	5.3100	5.3100	5.1250	5.1600	-2.642%	185,507	-54.070%
2025-12-09	5.0700	5.3500	4.9650	5.3000	+2.515%	369,804	-55.283%
2025-12-08	5.4900	5.4900	5.0950	5.1700	-1.524%	355,893	-54.159%
2025-12-05	5.0100	5.7300	5.0100	5.2500	+5.847%	703,060	-54.857%
2025-12-04	4.6400	4.9900	4.4700	4.9600	+8.534%	412,874	-52.218%
2025-12-03	4.5800	4.6000	4.3800	4.5700	-0.218%	407,019	-48.140%
2025-12-02	5.1000	5.1900	4.5000	4.5800	-3.782%	646,534	-48.253%
2025-12-01	5.1000	5.2600	4.7100	4.7600	-5.556%	273,931	-50.210%
2025-11-28	5.3900	5.4800	5.0300	5.0400	-6.494%	229,906	-52.976%
2025-11-26	5.4100	5.6200	5.3900	5.3900	-0.370%	171,856	-56.030%
2025-11-25	5.2200	5.5700	5.1800	5.4100	+5.253%	243,898	-56.192%
2025-11-24	4.9000	5.2100	4.7150	5.1400	+8.668%	140,444	-53.891%
2025-11-21	4.8000	4.9500	4.5000	4.7300	-3.272%	830,704	-49.894%
2025-11-20	5.0500	5.3900	4.8000	4.8900	-2.200%	576,456	-51.534%
2025-11-19	5.2500	5.2700	4.9500	5.0000	-6.191%	361,021	-52.600%
2025-11-18	5.1800	5.3900	5.0800	5.3300	+1.331%	260,284	-55.535%
2025-11-17	5.4000	5.5400	5.2100	5.2600	-3.486%	280,339	-54.943%
2025-11-14	5.5000	5.6598	5.3600	5.4500	-3.197%	171,976	-56.514%
2025-11-13	5.4800	5.8500	5.4700	5.6300	+1.993%	259,291	-57.904%
2025-11-12	5.9000	6.0600	5.4500	5.5200	-6.914%	241,022	-57.065%
2025-11-11	6.0200	6.4000	5.8540	5.9300	0.000%	316,213	-60.034%

.dark-mode .vKq08R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vKq08R{ color: #333333; background-color: white; border: 2px solid #333333; }HEREHere Group Limitedstock NASDAQ ADR

HERE
Here Group Limited
stock NASDAQ ADR