Here Group Stock Price History
NASDAQ: HEREConsumer DiscretionaryRecreational Games/Products/ToysUSD
1.660.00 (0.00%)
Market open · Delayed 15 min · as of Oct 9, 9:30 AM ET
HERE price history at a glance
The price history for Here Group (HERE) on this page begins on January 23, 2023, when the stock closed at $12.60; it most recently closed at $1.66 on October 5, 2026. The highest price in this record is $28.99, reached on May 22, 2023; the latest close is 94.3% below that peak. Over roughly 4 years the share price changed -86.8%, a -42.2% compound annual price return (excluding dividends).
In the last 12 months alone, HERE has lost 79.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $28.99
- Date of high
- May 22, 2023
- Low since 2023
- $1.41
- Date of low
- Dec 11, 2023
- 52-week high
- $7.95
- 52-week low
- $1.50
- IPO year
- 2023
- Last close
- $1.66
HERE returns
1 week
-1.19%
1 month
-12.17%
3 months
-17.00%
6 months
-44.85%
Year to date
-67.51%
1 year
-79.17%
3 years
-28.45%
HERE price return, excluding dividends.
HERE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.66 | -67.51% |
| 2025 | 5.11 | +155.50% |
| 2024 | 2.00 | +28.21% |
| 2023* | 1.56 | -87.62% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
HERE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.65 | 1.66 | 1.64 | 1.66 | +0.61% | |
| 1.67 | 1.68 | 1.65 | 1.65 | -4.07% | |
| 1.69 | 1.73 | 1.69 | 1.72 | -0.58% | |
| 1.69 | 1.73 | 1.66 | 1.73 | +1.76% | |
| 1.68 | 1.75 | 1.65 | 1.70 | +1.19% | |
| 1.65 | 1.68 | 1.64 | 1.68 | +1.20% | |
| 1.67 | 1.68 | 1.62 | 1.66 | -0.60% | |
| 1.62 | 1.67 | 1.62 | 1.67 | +0.30% | |
| 1.66 | 1.68 | 1.64 | 1.67 | -1.48% | |
| 1.64 | 1.72 | 1.64 | 1.69 | +1.20% | |
| 1.64 | 1.71 | 1.64 | 1.67 | +0.60% | |
| 1.70 | 1.71 | 1.64 | 1.66 | +0.61% | |
| 1.75 | 1.80 | 1.64 | 1.65 | -10.81% | |
| 1.89 | 1.89 | 1.80 | 1.85 | +0.54% | |
| 1.80 | 1.87 | 1.80 | 1.84 | +1.38% | |
| 1.80 | 1.84 | 1.80 | 1.82 | -3.46% | |
| 1.87 | 1.90 | 1.85 | 1.88 | 0.00% | |
| 1.84 | 1.88 | 1.84 | 1.88 | 0.00% | |
| 1.87 | 1.90 | 1.87 | 1.88 | -0.53% | |
| 1.84 | 1.89 | 1.84 | 1.89 | +0.53% | |
| 1.84 | 1.88 | 1.84 | 1.88 | +1.08% | |
| 1.84 | 1.88 | 1.79 | 1.86 | -1.59% | |
| 1.88 | 1.92 | 1.86 | 1.89 | -1.05% | |
| 1.81 | 1.91 | 1.81 | 1.91 | +1.06% | |
| 1.85 | 1.89 | 1.83 | 1.89 | +1.61% | |
| 1.83 | 1.86 | 1.83 | 1.86 | +0.54% | |
| 1.84 | 1.87 | 1.82 | 1.85 | +0.54% | |
| 1.85 | 1.87 | 1.82 | 1.84 | -2.65% | |
| 1.85 | 1.90 | 1.83 | 1.89 | +1.07% | |
| 1.79 | 1.87 | 1.79 | 1.87 | 0.00% | |
| 1.84 | 1.87 | 1.82 | 1.87 | +0.54% | |
| 1.84 | 1.87 | 1.83 | 1.86 | +0.54% | |
| 1.81 | 1.85 | 1.78 | 1.85 | 0.00% | |
| 1.84 | 1.85 | 1.80 | 1.85 | +0.54% | |
| 1.85 | 1.86 | 1.81 | 1.84 | 0.00% | |
| 1.81 | 1.85 | 1.81 | 1.84 | +2.22% | |
| 1.81 | 1.87 | 1.80 | 1.80 | -2.17% | |
| 1.82 | 1.85 | 1.82 | 1.84 | -0.54% | |
| 1.80 | 1.86 | 1.80 | 1.85 | -0.54% | |
| 1.85 | 1.87 | 1.83 | 1.86 | -0.53% | |
| 1.85 | 1.87 | 1.80 | 1.87 | -0.53% | |
| 1.86 | 1.92 | 1.81 | 1.88 | -2.08% | |
| 1.86 | 1.92 | 1.84 | 1.92 | +1.59% | |
| 1.86 | 1.92 | 1.86 | 1.89 | -1.05% | |
| 1.88 | 1.92 | 1.87 | 1.91 | +0.53% | |
| 1.87 | 1.91 | 1.86 | 1.90 | 0.00% | |
| 1.85 | 1.92 | 1.85 | 1.90 | -1.04% | |
| 1.93 | 1.93 | 1.90 | 1.92 | 0.00% | |
| 1.83 | 1.93 | 1.81 | 1.92 | +3.23% | |
| 1.80 | 1.95 | 1.80 | 1.86 | -1.06% | |
| 1.84 | 1.88 | 1.80 | 1.88 | 0.00% | |
| 1.85 | 1.92 | 1.85 | 1.88 | -1.05% | |
| 1.85 | 1.94 | 1.79 | 1.90 | +3.26% | |
| 1.81 | 1.87 | 1.79 | 1.84 | +0.55% | |
| 1.85 | 1.88 | 1.83 | 1.83 | -3.68% | |
| 1.84 | 1.90 | 1.83 | 1.90 | +2.15% | |
| 1.86 | 1.92 | 1.85 | 1.86 | -1.59% | |
| 1.87 | 1.90 | 1.82 | 1.89 | 0.00% | |
| 1.82 | 1.91 | 1.76 | 1.89 | +3.28% | |
| 1.81 | 1.96 | 1.67 | 1.83 | +2.81% | |
| 1.88 | 1.91 | 1.75 | 1.78 | -3.78% | |
| 1.79 | 1.90 | 1.79 | 1.85 | +3.35% | |
| 1.81 | 1.90 | 1.78 | 1.79 | -4.79% | |
| 1.99 | 1.99 | 1.80 | 1.88 | -6.00% | |
| 1.93 | 2.10 | 1.93 | 2.00 | +2.04% | |
| 1.94 | 2.02 | 1.89 | 1.96 | +1.03% | |
| 1.90 | 1.97 | 1.88 | 1.94 | +2.11% | |
| 1.92 | 1.96 | 1.88 | 1.90 | -1.55% | |
| 1.95 | 1.99 | 1.92 | 1.93 | -1.53% | |
| 1.95 | 2.03 | 1.90 | 1.96 | +0.51% | |
| 2.23 | 2.23 | 1.83 | 1.95 | -13.72% | |
| 2.11 | 2.40 | 2.09 | 2.26 | +6.60% | |
| 1.91 | 2.26 | 1.85 | 2.12 | +7.07% | |
| 2.06 | 2.09 | 1.97 | 1.98 | -4.35% | |
| 2.10 | 2.17 | 2.06 | 2.07 | -1.43% | |
| 2.13 | 2.22 | 2.10 | 2.10 | -1.87% | |
| 2.11 | 2.17 | 2.09 | 2.14 | +0.94% | |
| 2.13 | 2.23 | 2.10 | 2.12 | +0.95% | |
| 2.12 | 2.13 | 2.02 | 2.10 | -1.41% | |
| 2.16 | 2.38 | 2.08 | 2.13 | -1.39% | |
| 2.20 | 2.33 | 2.16 | 2.16 | -2.70% | |
| 2.03 | 2.23 | 2.00 | 2.22 | +8.29% | |
| 1.88 | 2.08 | 1.88 | 2.05 | +6.77% | |
| 1.72 | 1.95 | 1.71 | 1.92 | +7.87% | |
| 1.53 | 1.79 | 1.53 | 1.78 | +16.34% | |
| 1.78 | 1.79 | 1.50 | 1.53 | -14.04% | |
| 2.27 | 2.32 | 1.71 | 1.78 | -24.89% | |
| 2.20 | 2.50 | 2.20 | 2.37 | +8.22% | |
| 2.32 | 2.32 | 2.16 | 2.19 | -5.60% | |
| 2.19 | 2.43 | 2.19 | 2.32 | +5.94% | |
| 2.10 | 2.24 | 2.08 | 2.19 | +3.79% | |
| 2.12 | 2.12 | 2.05 | 2.11 | +1.44% | |
| 2.17 | 2.22 | 2.07 | 2.08 | -3.70% | |
| 2.15 | 2.23 | 2.15 | 2.16 | -5.68% | |
| 2.35 | 2.41 | 2.03 | 2.29 | -2.55% | |
| 2.16 | 2.58 | 2.13 | 2.35 | -2.08% | |
| 2.45 | 2.45 | 2.32 | 2.40 | -2.83% | |
| 2.50 | 2.52 | 2.33 | 2.47 | -1.20% | |
| 2.74 | 2.74 | 2.49 | 2.50 | -9.09% | |
| 2.95 | 2.95 | 2.70 | 2.75 | -7.09% | |
| 3.05 | 3.06 | 2.96 | 2.96 | -3.58% | |
| 3.15 | 3.17 | 3.06 | 3.07 | -3.76% | |
| 3.18 | 3.25 | 3.12 | 3.19 | +0.31% | |
| 3.24 | 3.24 | 3.06 | 3.18 | -1.85% | |
| 3.25 | 3.35 | 3.19 | 3.24 | -1.82% | |
| 3.21 | 3.34 | 3.21 | 3.30 | +0.92% | |
| 3.22 | 3.30 | 3.19 | 3.27 | 0.00% | |
| 3.35 | 3.40 | 3.21 | 3.27 | -0.91% | |
| 3.49 | 3.50 | 3.26 | 3.30 | -5.17% | |
| 3.59 | 3.62 | 3.37 | 3.48 | -3.60% | |
| 3.64 | 3.64 | 3.43 | 3.61 | +0.84% | |
| 3.64 | 3.64 | 3.55 | 3.58 | +0.28% | |
| 3.58 | 3.62 | 3.50 | 3.57 | +0.56% | |
| 3.67 | 3.68 | 3.49 | 3.55 | -2.47% | |
| 3.74 | 3.74 | 3.60 | 3.64 | -1.36% | |
| 3.46 | 3.70 | 3.46 | 3.69 | +5.43% | |
| 3.63 | 3.63 | 3.46 | 3.50 | -3.05% | |
| 3.56 | 3.63 | 3.56 | 3.61 | +3.14% | |
| 3.60 | 3.63 | 3.49 | 3.50 | -2.78% | |
| 3.58 | 3.62 | 3.53 | 3.60 | +0.28% | |
| 3.50 | 3.70 | 3.49 | 3.59 | +3.16% | |
| 3.51 | 3.52 | 3.46 | 3.48 | 0.00% | |
| 3.37 | 3.53 | 3.37 | 3.48 | +3.26% | |
| 3.23 | 3.42 | 3.23 | 3.37 | +4.33% | |
| 3.13 | 3.27 | 3.06 | 3.23 | +4.19% | |
| 3.10 | 3.14 | 3.01 | 3.10 | +2.99% | |
| 3.49 | 3.49 | 3.00 | 3.01 | -15.21% | |
| 3.56 | 3.75 | 3.50 | 3.55 | -0.28% | |
| 3.51 | 3.59 | 3.43 | 3.56 | +1.14% | |
| 3.39 | 3.58 | 3.39 | 3.52 | +3.53% | |
| 3.37 | 3.55 | 3.29 | 3.40 | -3.13% | |
| 3.51 | 3.69 | 3.31 | 3.51 | -0.85% | |
| 3.26 | 3.67 | 3.25 | 3.54 | +6.95% | |
| 2.90 | 3.31 | 2.90 | 3.31 | +13.75% | |
| 3.06 | 3.12 | 2.91 | 2.91 | -6.43% | |
| 3.03 | 3.19 | 3.03 | 3.11 | +0.32% | |
| 3.05 | 3.12 | 2.89 | 3.10 | +1.97% | |
| 3.06 | 3.09 | 3.00 | 3.04 | -1.30% | |
| 3.16 | 3.20 | 2.95 | 3.08 | -3.45% | |
| 3.45 | 3.46 | 3.15 | 3.19 | -7.54% | |
| 3.72 | 3.72 | 3.42 | 3.45 | -7.26% | |
| 3.80 | 3.90 | 3.72 | 3.72 | -3.12% | |
| 3.80 | 3.92 | 3.73 | 3.84 | -0.26% | |
| 3.89 | 4.00 | 3.80 | 3.85 | -1.53% | |
| 3.81 | 3.97 | 3.74 | 3.91 | +4.69% | |
| 4.36 | 4.40 | 3.73 | 3.74 | -16.26% | |
| 4.45 | 4.58 | 4.36 | 4.46 | -0.45% | |
| 4.41 | 4.55 | 4.41 | 4.48 | +1.59% | |
| 4.39 | 4.45 | 4.27 | 4.41 | -2.22% | |
| 4.21 | 4.54 | 4.20 | 4.51 | +6.37% | |
| 4.29 | 4.36 | 4.17 | 4.24 | -2.53% | |
| 4.29 | 4.47 | 4.29 | 4.35 | +1.16% | |
| 4.55 | 4.65 | 4.28 | 4.30 | -7.53% | |
| 4.56 | 4.68 | 4.43 | 4.65 | -0.43% | |
| 4.64 | 4.70 | 4.58 | 4.67 | -1.06% | |
| 4.70 | 4.77 | 4.53 | 4.72 | -2.07% | |
| 4.55 | 4.83 | 4.55 | 4.82 | +5.70% | |
| 4.18 | 4.60 | 4.18 | 4.56 | +9.09% | |
| 4.22 | 4.25 | 4.06 | 4.18 | -0.48% | |
| 4.12 | 4.34 | 3.98 | 4.20 | +2.44% | |
| 4.02 | 4.11 | 4.00 | 4.10 | -0.24% | |
| 3.98 | 4.13 | 3.98 | 4.11 | +1.48% | |
| 4.08 | 4.08 | 3.93 | 4.05 | 0.00% | |
| 4.00 | 4.10 | 3.94 | 4.05 | 0.00% | |
| 3.99 | 4.10 | 3.85 | 4.05 | +2.79% | |
| 4.35 | 4.41 | 3.82 | 3.94 | -8.58% | |
| 4.65 | 4.69 | 4.31 | 4.31 | -7.31% | |
| 4.64 | 4.72 | 4.58 | 4.65 | -0.64% | |
| 4.65 | 4.80 | 4.59 | 4.68 | +2.41% | |
| 4.72 | 4.72 | 4.56 | 4.57 | -3.18% | |
| 4.80 | 4.90 | 4.69 | 4.72 | -1.67% | |
| 4.87 | 4.88 | 4.75 | 4.80 | -1.44% | |
| 4.89 | 4.94 | 4.80 | 4.87 | +1.25% | |
| 4.80 | 4.90 | 4.70 | 4.81 | +2.34% | |
| 4.74 | 4.76 | 4.58 | 4.70 | -0.84% | |
| 4.78 | 4.99 | 4.60 | 4.74 | -0.84% | |
| 4.86 | 5.05 | 4.73 | 4.78 | -2.45% | |
| 4.85 | 5.17 | 4.85 | 4.90 | +1.03% | |
| 4.80 | 4.98 | 4.72 | 4.85 | +2.11% | |
| 5.02 | 5.12 | 4.72 | 4.75 | -5.38% | |
| 4.80 | 5.05 | 4.78 | 5.02 | +5.02% | |
| 4.91 | 4.99 | 4.73 | 4.78 | -3.43% | |
| 5.09 | 5.10 | 4.92 | 4.95 | -1.79% | |
| 5.06 | 5.14 | 5.00 | 5.04 | -0.79% | |
| 4.89 | 5.12 | 4.85 | 5.08 | +3.46% | |
| 4.95 | 5.02 | 4.91 | 4.91 | -2.58% | |
| 5.12 | 5.15 | 4.74 | 5.04 | -1.56% | |
| 4.96 | 5.13 | 4.92 | 5.12 | +3.23% | |
| 5.05 | 5.09 | 4.93 | 4.96 | -1.59% | |
| 5.20 | 5.20 | 4.88 | 5.04 | -3.08% | |
| 5.19 | 5.25 | 5.09 | 5.20 | +1.56% | |
| 5.10 | 5.23 | 5.10 | 5.12 | +0.20% | |
| 5.01 | 5.23 | 5.01 | 5.11 | 0.00% | |
| 5.12 | 5.16 | 5.02 | 5.11 | 0.00% | |
| 5.34 | 5.40 | 4.87 | 5.11 | -5.37% | |
| 5.28 | 5.55 | 5.28 | 5.40 | +0.56% | |
| 5.37 | 5.80 | 5.27 | 5.37 | +2.09% | |
| 5.32 | 5.41 | 5.23 | 5.26 | -1.31% | |
| 5.40 | 5.43 | 5.31 | 5.33 | -1.84% | |
| 5.13 | 5.53 | 5.13 | 5.43 | +6.26% | |
| 5.05 | 5.20 | 5.05 | 5.11 | 0.00% | |
| 5.03 | 5.22 | 5.03 | 5.11 | +0.59% | |
| 5.10 | 5.25 | 5.06 | 5.08 | -1.17% | |
| 5.05 | 5.20 | 5.05 | 5.14 | +0.19% | |
| 5.03 | 5.18 | 5.02 | 5.13 | +0.79% | |
| 5.20 | 5.28 | 5.07 | 5.09 | -1.17% | |
| 5.15 | 5.19 | 5.04 | 5.15 | -0.19% | |
| 5.31 | 5.31 | 5.13 | 5.16 | -2.64% | |
| 5.07 | 5.35 | 4.97 | 5.30 | +2.51% | |
| 5.49 | 5.49 | 5.10 | 5.17 | -1.52% | |
| 5.01 | 5.73 | 5.01 | 5.25 | +5.85% | |
| 4.64 | 4.99 | 4.47 | 4.96 | +8.53% | |
| 4.58 | 4.60 | 4.38 | 4.57 | -0.22% | |
| 5.10 | 5.19 | 4.50 | 4.58 | -3.78% | |
| 5.10 | 5.26 | 4.71 | 4.76 | -5.56% | |
| 5.39 | 5.48 | 5.03 | 5.04 | -6.49% | |
| 5.41 | 5.62 | 5.39 | 5.39 | -0.37% | |
| 5.22 | 5.57 | 5.18 | 5.41 | +5.25% | |
| 4.90 | 5.21 | 4.72 | 5.14 | +8.67% | |
| 4.80 | 4.95 | 4.50 | 4.73 | -3.27% | |
| 5.05 | 5.39 | 4.80 | 4.89 | -2.20% | |
| 5.25 | 5.27 | 4.95 | 5.00 | -6.19% | |
| 5.18 | 5.39 | 5.08 | 5.33 | +1.33% | |
| 5.40 | 5.54 | 5.21 | 5.26 | -3.49% | |
| 5.50 | 5.66 | 5.36 | 5.45 | -3.20% | |
| 5.48 | 5.85 | 5.47 | 5.63 | +1.99% | |
| 5.90 | 6.06 | 5.45 | 5.52 | -6.91% | |
| 6.02 | 6.40 | 5.85 | 5.93 | -1.33% | |
| 6.20 | 6.57 | 5.76 | 6.01 | -1.15% | |
| 6.22 | 6.22 | 5.74 | 6.08 | -4.25% | |
| 6.90 | 6.92 | 6.32 | 6.35 | -7.30% | |
| 7.06 | 7.08 | 6.79 | 6.85 | -2.00% | |
| 7.10 | 7.25 | 6.94 | 6.99 | -3.59% | |
| 7.20 | 7.40 | 7.18 | 7.25 | +1.26% | |
| 7.21 | 7.23 | 7.03 | 7.16 | -0.97% | |
| 7.06 | 7.35 | 7.06 | 7.23 | +2.84% | |
| 7.36 | 7.47 | 7.03 | 7.03 | -4.22% | |
| 7.66 | 7.67 | 7.27 | 7.34 | -3.67% | |
| 7.88 | 7.95 | 7.60 | 7.62 | -0.39% | |
| 7.77 | 7.93 | 7.55 | 7.65 | -0.91% | |
| 7.08 | 7.80 | 7.08 | 7.72 | +8.89% | |
| 7.23 | 7.29 | 6.93 | 7.09 | -3.01% | |
| 7.19 | 7.40 | 7.13 | 7.31 | +1.95% | |
| 6.98 | 7.30 | 6.98 | 7.17 | +3.31% | |
| 6.98 | 7.12 | 6.90 | 6.94 | -1.14% | |
| 7.35 | 7.50 | 7.01 | 7.02 | -4.88% | |
| 7.13 | 7.50 | 7.13 | 7.38 | +4.83% | |
| 7.13 | 7.20 | 6.76 | 7.04 | -3.69% | |
| 7.20 | 7.55 | 7.00 | 7.31 | +2.96% | |
| 7.74 | 7.74 | 7.03 | 7.10 | -7.67% | |
| 8.00 | 8.07 | 7.60 | 7.69 | -3.51% | |
| 8.09 | 8.14 | 7.92 | 7.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HERE chart for longer ranges.