Here Group Limited - American Depositary Shares (HERE)
2.3500
-0.0500 (-2.08%)
NASDAQ· Last Trade: May 23rd, 10:28 PM EDT
Historical Prices For Here Group Limited - American Depositary Shares (HERE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 2.16 | 2.58 | 2.13 | 2.35 | 276,679 | 2.35 |
| 5/21/2026 | 2.45 | 2.45 | 2.32 | 2.40 | 88,827 | 2.40 |
| 5/20/2026 | 2.50 | 2.52 | 2.33 | 2.47 | 127,257 | 2.47 |
| 5/19/2026 | 2.74 | 2.74 | 2.49 | 2.50 | 130,630 | 2.50 |
| 5/18/2026 | 2.95 | 2.95 | 2.70 | 2.75 | 151,653 | 2.75 |
| 5/15/2026 | 3.05 | 3.06 | 2.96 | 2.96 | 70,776 | 2.96 |
| 5/14/2026 | 3.15 | 3.17 | 3.06 | 3.07 | 60,212 | 3.07 |
| 5/13/2026 | 3.18 | 3.25 | 3.18 | 3.19 | 142,437 | 3.19 |
| 5/12/2026 | 3.24 | 3.24 | 3.06 | 3.18 | 85,309 | 3.18 |
| 5/11/2026 | 3.25 | 3.35 | 3.19 | 3.24 | 84,548 | 3.24 |
| 5/08/2026 | 3.21 | 3.34 | 3.21 | 3.30 | 81,766 | 3.30 |
| 5/07/2026 | 3.22 | 3.30 | 3.19 | 3.27 | 54,635 | 3.27 |
| 5/06/2026 | 3.35 | 3.40 | 3.21 | 3.27 | 94,734 | 3.27 |
| 5/05/2026 | 3.49 | 3.50 | 3.26 | 3.30 | 52,163 | 3.30 |
| 5/04/2026 | 3.59 | 3.62 | 3.37 | 3.48 | 98,649 | 3.48 |
| 5/01/2026 | 3.64 | 3.64 | 3.43 | 3.61 | 130,768 | 3.61 |
| 4/30/2026 | 3.64 | 3.64 | 3.55 | 3.58 | 21,954 | 3.58 |
| 4/29/2026 | 3.58 | 3.62 | 3.50 | 3.57 | 13,998 | 3.57 |
| 4/28/2026 | 3.67 | 3.68 | 3.49 | 3.55 | 62,101 | 3.55 |
| 4/27/2026 | 3.74 | 3.74 | 3.60 | 3.64 | 29,297 | 3.64 |
| 4/24/2026 | 3.46 | 3.70 | 3.46 | 3.69 | 88,709 | 3.69 |
| 4/23/2026 | 3.63 | 3.63 | 3.46 | 3.50 | 47,994 | 3.50 |
| 4/22/2026 | 3.56 | 3.63 | 3.56 | 3.61 | 22,780 | 3.61 |
| 4/21/2026 | 3.60 | 3.63 | 3.49 | 3.50 | 59,668 | 3.50 |
| 4/20/2026 | 3.58 | 3.62 | 3.52 | 3.60 | 26,352 | 3.60 |
| 4/17/2026 | 3.50 | 3.70 | 3.49 | 3.59 | 95,687 | 3.59 |
| 4/16/2026 | 3.51 | 3.52 | 3.46 | 3.48 | 21,655 | 3.48 |
| 4/15/2026 | 3.37 | 3.53 | 3.37 | 3.48 | 61,319 | 3.48 |
| 4/14/2026 | 3.23 | 3.42 | 3.23 | 3.37 | 79,696 | 3.37 |
| 4/13/2026 | 3.13 | 3.27 | 3.06 | 3.23 | 162,651 | 3.23 |
| 4/10/2026 | 3.10 | 3.14 | 3.01 | 3.10 | 46,003 | 3.10 |
| 4/09/2026 | 3.49 | 3.49 | 3.00 | 3.01 | 251,482 | 3.01 |
| 4/08/2026 | 3.56 | 3.75 | 3.50 | 3.55 | 198,555 | 3.55 |
| 4/07/2026 | 3.51 | 3.59 | 3.43 | 3.56 | 82,797 | 3.56 |
| 4/06/2026 | 3.39 | 3.58 | 3.39 | 3.52 | 82,150 | 3.52 |
| 4/02/2026 | 3.37 | 3.55 | 3.29 | 3.40 | 141,757 | 3.40 |
| 4/01/2026 | 3.51 | 3.69 | 3.31 | 3.51 | 101,320 | 3.51 |
| 3/31/2026 | 3.26 | 3.67 | 3.25 | 3.54 | 236,148 | 3.54 |
| 3/30/2026 | 2.90 | 3.31 | 2.90 | 3.31 | 173,368 | 3.31 |
| 3/27/2026 | 3.06 | 3.12 | 2.91 | 2.91 | 117,204 | 2.91 |
| 3/26/2026 | 3.03 | 3.19 | 3.03 | 3.11 | 147,451 | 3.11 |
| 3/25/2026 | 3.05 | 3.12 | 2.89 | 3.10 | 317,472 | 3.10 |
| 3/24/2026 | 3.06 | 3.08 | 3.00 | 3.04 | 132,071 | 3.04 |
| 3/23/2026 | 3.16 | 3.20 | 2.95 | 3.08 | 1,074,858 | 3.08 |
| 3/20/2026 | 3.45 | 3.46 | 3.15 | 3.19 | 237,918 | 3.19 |
| 3/19/2026 | 3.72 | 3.72 | 3.42 | 3.45 | 248,383 | 3.45 |
| 3/18/2026 | 3.80 | 3.90 | 3.72 | 3.72 | 114,901 | 3.72 |
| 3/17/2026 | 3.80 | 3.92 | 3.73 | 3.84 | 121,578 | 3.84 |
| 3/16/2026 | 3.88 | 4.00 | 3.80 | 3.85 | 156,854 | 3.85 |
| 3/13/2026 | 3.81 | 3.97 | 3.74 | 3.91 | 173,720 | 3.91 |
| 3/12/2026 | 4.36 | 4.40 | 3.73 | 3.73 | 339,183 | 3.73 |
| 3/11/2026 | 4.45 | 4.58 | 4.36 | 4.46 | 63,183 | 4.46 |
| 3/10/2026 | 4.41 | 4.55 | 4.41 | 4.48 | 106,404 | 4.48 |
| 3/09/2026 | 4.39 | 4.45 | 4.27 | 4.41 | 35,904 | 4.41 |
| 3/06/2026 | 4.21 | 4.54 | 4.20 | 4.51 | 81,702 | 4.51 |
| 3/05/2026 | 4.29 | 4.36 | 4.17 | 4.24 | 52,707 | 4.24 |
| 3/04/2026 | 4.29 | 4.47 | 4.29 | 4.35 | 19,261 | 4.35 |
| 3/03/2026 | 4.55 | 4.65 | 4.28 | 4.30 | 232,170 | 4.30 |
| 3/02/2026 | 4.56 | 4.68 | 4.43 | 4.65 | 66,516 | 4.65 |
| 2/27/2026 | 4.64 | 4.70 | 4.58 | 4.67 | 88,049 | 4.67 |
| 2/26/2026 | 4.70 | 4.77 | 4.53 | 4.72 | 39,971 | 4.72 |
| 2/25/2026 | 4.55 | 4.83 | 4.55 | 4.82 | 75,767 | 4.82 |
| 2/24/2026 | 4.18 | 4.60 | 4.18 | 4.56 | 187,286 | 4.56 |