Skip to main content
HERE logo

Here Group Limited

HERENASDAQConsumer DiscretionaryLeisure

$1.48Today:- (-)1Y −81.35%

As of Oct 23, 2026 close

Market cap
$78.12M
P/E (TTM)
8.37
Forward P/E
16.61
Dividend yield
-
52-week range
$1.47$7.95
Volume (live)
-
Avg. volume (3M)
17.61K

Here Group (HERE) Historical Stock Prices

Analyze Here Group (HERE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Here Group (HERE) Interactive Price Chart

Interactive historical price chart showing Here Group stock price movements and trends across multiple time periods.

Loading chart...

HERE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HERE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.431.481.431.481.486.26K
Oct 22, 20261.501.501.441.441.447.23K
Oct 21, 20261.531.541.531.541.542.85K
Oct 20, 20261.591.591.471.531.5336.81K
Oct 19, 20261.571.631.571.631.638.34K
Oct 16, 20261.631.631.591.621.6214.62K
Oct 15, 20261.531.631.531.631.638.15K
Oct 14, 20261.581.631.571.621.6210.38K
Oct 13, 20261.581.641.581.631.636.79K
Oct 12, 20261.661.671.571.631.6329.66K
Oct 9, 20261.641.661.641.661.662.37K
Oct 8, 20261.651.661.641.661.665.34K
Oct 7, 20261.671.681.651.651.653.88K
Oct 6, 20261.691.731.691.721.729.55K
Oct 5, 20261.691.731.661.731.735.38K
Oct 2, 20261.681.751.651.701.7022.52K
Oct 1, 20261.651.681.641.681.682.49K
Sep 30, 20261.671.681.621.661.666.94K
Sep 29, 20261.621.671.621.671.674.21K
Sep 28, 20261.661.681.641.671.677.51K
Sep 25, 20261.641.721.641.691.6914.61K
Sep 24, 20261.641.711.641.671.6727.45K
Sep 23, 20261.701.711.641.661.6633.16K
Sep 22, 20261.751.801.641.651.6586.88K
Sep 21, 20261.891.891.801.851.8545.86K
Sep 18, 20261.801.871.801.841.8435.37K
Sep 17, 20261.801.841.801.811.8118.30K
Sep 16, 20261.871.901.851.881.8835.34K
Sep 15, 20261.841.881.841.881.8811.59K
Sep 14, 20261.861.901.861.881.8818.59K
Sep 11, 20261.841.891.841.891.8915.13K
Sep 10, 20261.841.881.841.881.8813.75K
Sep 9, 20261.841.881.791.861.8620.04K
Sep 8, 20261.881.921.861.891.8926.59K
Sep 4, 20261.811.911.811.911.9139.46K
Sep 3, 20261.851.891.831.891.8930.66K
Sep 2, 20261.831.861.831.861.8612.32K
Sep 1, 20261.841.861.821.851.8512.54K
Aug 31, 20261.851.871.821.841.8418.07K
Aug 28, 20261.851.901.831.891.8914.47K
Aug 27, 20261.791.871.791.871.8723.64K
Aug 26, 20261.841.871.821.871.8733.73K
Aug 25, 20261.841.871.831.861.865.46K
Aug 24, 20261.811.851.781.851.8516.11K
Aug 21, 20261.841.851.801.851.8520.24K
Aug 20, 20261.851.861.811.841.847.21K
Aug 19, 20261.811.851.811.841.8417.53K
Aug 18, 20261.811.871.801.801.8011.06K
Aug 17, 20261.821.851.821.841.8412.19K
Aug 14, 20261.801.861.801.851.8519.17K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.