Here Group Limited - American Depositary Shares (HERE)
5.2600
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 26th, 7:09 AM EST
Historical Prices For Here Group Limited - American Depositary Shares (HERE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/24/2025 | 5.32 | 5.41 | 5.23 | 5.26 | 55,076 | 5.26 |
| 12/23/2025 | 5.40 | 5.43 | 5.31 | 5.33 | 53,607 | 5.33 |
| 12/22/2025 | 5.13 | 5.53 | 5.13 | 5.43 | 244,476 | 5.43 |
| 12/19/2025 | 5.05 | 5.20 | 5.05 | 5.11 | 43,029 | 5.11 |
| 12/18/2025 | 5.03 | 5.21 | 5.03 | 5.11 | 91,716 | 5.11 |
| 12/17/2025 | 5.10 | 5.25 | 5.06 | 5.08 | 113,528 | 5.08 |
| 12/16/2025 | 5.05 | 5.20 | 5.05 | 5.14 | 50,427 | 5.14 |
| 12/15/2025 | 5.03 | 5.18 | 5.02 | 5.13 | 106,489 | 5.13 |
| 12/12/2025 | 5.20 | 5.28 | 5.07 | 5.09 | 282,880 | 5.09 |
| 12/11/2025 | 5.15 | 5.19 | 5.04 | 5.15 | 163,890 | 5.15 |
| 12/10/2025 | 5.31 | 5.31 | 5.13 | 5.16 | 185,507 | 5.16 |
| 12/09/2025 | 5.07 | 5.35 | 4.96 | 5.30 | 369,804 | 5.30 |
| 12/08/2025 | 5.49 | 5.49 | 5.09 | 5.17 | 355,496 | 5.17 |
| 12/05/2025 | 5.01 | 5.73 | 5.01 | 5.25 | 703,060 | 5.25 |
| 12/04/2025 | 4.64 | 4.99 | 4.47 | 4.96 | 411,850 | 4.96 |
| 12/03/2025 | 4.58 | 4.60 | 4.38 | 4.57 | 406,809 | 4.57 |
| 12/02/2025 | 5.10 | 5.19 | 4.50 | 4.58 | 646,197 | 4.58 |
| 12/01/2025 | 5.10 | 5.26 | 4.71 | 4.76 | 273,926 | 4.76 |
| 11/28/2025 | 5.39 | 5.48 | 5.03 | 5.04 | 229,906 | 5.04 |
| 11/26/2025 | 5.41 | 5.62 | 5.39 | 5.39 | 171,856 | 5.39 |
| 11/25/2025 | 5.22 | 5.57 | 5.18 | 5.41 | 243,813 | 5.41 |
| 11/24/2025 | 4.90 | 5.21 | 4.71 | 5.14 | 139,382 | 5.14 |
| 11/21/2025 | 4.80 | 4.95 | 4.50 | 4.73 | 830,704 | 4.73 |
| 11/20/2025 | 5.05 | 5.39 | 4.80 | 4.89 | 575,577 | 4.89 |
| 11/19/2025 | 5.25 | 5.27 | 4.95 | 5.00 | 361,021 | 5.00 |
| 11/18/2025 | 5.18 | 5.39 | 5.08 | 5.33 | 260,273 | 5.33 |
| 11/17/2025 | 5.40 | 5.54 | 5.21 | 5.26 | 280,339 | 5.26 |
| 11/14/2025 | 5.50 | 5.66 | 5.36 | 5.45 | 171,976 | 5.45 |
| 11/13/2025 | 5.48 | 5.85 | 5.47 | 5.63 | 259,291 | 5.63 |
| 11/12/2025 | 5.90 | 6.06 | 5.45 | 5.52 | 238,617 | 5.52 |
| 11/11/2025 | 6.02 | 6.40 | 5.85 | 5.93 | 314,043 | 5.93 |