Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talkspace Inc WT (NQ: TALKW )

0.1400 -0.0100 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.1300 0.1500 0.1200 0.1400 26,817 -0.01(-6.67%)
May 30, 2024 0.1300 0.1500 0.1300 0.1500 4,171 -0.01(-6.25%)
May 29, 2024 0.1600 0.1600 0.1010 0.1600 11,308 +0.00(+0.00%)
May 24, 2024 0.1600 49 +0.00(+0.00%)
May 23, 2024 0.1600 0.1600 0.1600 0.1600 700 +0.00(+0.00%)
May 22, 2024 0.1515 0.1600 0.1301 0.1600 1,666 +0.00(+0.00%)
May 21, 2024 0.1500 0.1600 0.1500 0.1600 700 +0.00(+0.00%)
May 20, 2024 0.1600 0.1600 0.1600 0.1600 300 +0.01(+6.67%)
May 17, 2024 0.1500 0.1500 0.1500 0.1500 500 -0.01(-6.25%)
May 16, 2024 0.1500 0.1683 0.1289 0.1600 6,850 -0.02(-11.11%)
May 15, 2024 0.1600 0.1800 0.1025 0.1800 4,510 +0.00(+0.00%)
May 14, 2024 0.1040 0.1800 0.1040 0.1800 5,102 +0.02(+12.50%)
May 13, 2024 0.1800 0.1818 0.0956 0.1600 4,476 -0.02(-11.11%)
May 10, 2024 0.1600 0.1800 0.1600 0.1800 2,050 +0.02(+9.49%)
May 09, 2024 0.1600 0.1644 0.1300 0.1644 7,438 +0.01(+9.60%)
May 08, 2024 0.1550 0.1650 0.1478 0.1500 4,042 +0.00(+0.00%)
May 07, 2024 0.1601 0.1675 0.1200 0.1500 14,502 -0.04(-21.05%)
May 06, 2024 0.1700 0.1900 0.1700 0.1900 2,609 -0.01(-6.45%)
May 03, 2024 0.2100 0.2100 0.1600 0.2031 1,749 -0.01(-3.29%)
May 02, 2024 0.1700 0.2100 0.1500 0.2100 7,648 +0.00(+0.00%)
May 01, 2024 0.2000 0.2100 0.1735 0.2100 1,136 +0.00(+0.00%)
Apr 30, 2024 0.2075 0.2100 0.1999 0.2100 11,676 +0.01(+2.94%)
Apr 26, 2024 0.2040 449 -0.01(-2.86%)
Apr 25, 2024 0.1874 0.2100 0.1680 0.2100 3,297 +0.00(+0.00%)
Apr 24, 2024 0.2075 0.2100 0.2075 0.2100 645 +0.00(+0.00%)
Apr 23, 2024 0.1616 0.2100 0.1350 0.2100 3,423 +0.00(+0.00%)
Apr 22, 2024 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Apr 19, 2024 0.1331 0.2050 0.1207 0.2000 4,833 +0.00(+1.94%)
Apr 18, 2024 0.1670 0.1962 0.1597 0.1962 6,108 -0.00(-1.80%)
Apr 17, 2024 0.1800 0.1998 0.1785 0.1998 3,587 +0.01(+5.16%)
Apr 16, 2024 0.1700 0.1900 0.1600 0.1900 9,613 -0.01(-2.56%)
Apr 15, 2024 0.1920 0.2100 0.1901 0.1950 1,067 -0.01(-7.14%)
Apr 12, 2024 0.2400 0.2400 0.2027 0.2100 1,445 -0.02(-8.62%)
Apr 11, 2024 0.2298 0.2298 0.2298 0.2298 203 +0.01(+6.49%)
Apr 10, 2024 0.2500 0.2500 0.2100 0.2158 14,276 -0.02(-10.08%)
Apr 09, 2024 0.2600 0.2800 0.2350 0.2400 47,809 +0.01(+6.67%)
Apr 08, 2024 0.2200 0.2500 0.2200 0.2250 40,010 +0.00(+0.00%)
Apr 05, 2024 0.2150 0.2250 0.2121 0.2250 859 +0.01(+2.27%)
Apr 04, 2024 0.2250 0.2250 0.2012 0.2200 1,149 +0.01(+3.09%)
Apr 03, 2024 0.2200 0.2248 0.2134 0.2134 8,953 -0.01(-3.00%)
Apr 02, 2024 0.2250 0.2250 0.2011 0.2200 1,614 -0.01(-2.22%)
Apr 01, 2024 0.2141 0.2250 0.2141 0.2250 493 +0.00(+0.09%)
Mar 28, 2024 0.2022 0.2300 0.2002 0.2248 7,485 -0.00(-0.22%)
Mar 27, 2024 0.2101 0.2500 0.2001 0.2253 6,480 -0.00(-2.04%)
Mar 26, 2024 0.2050 0.2300 0.1950 0.2300 15,680 +0.02(+9.42%)
Mar 25, 2024 0.1933 0.2200 0.1933 0.2102 141,793 +0.02(+8.69%)
Mar 22, 2024 0.1634 0.2000 0.1625 0.1934 13,275 -0.01(-3.30%)
Mar 21, 2024 0.2000 0.2000 0.1600 0.2000 43,522 +0.01(+5.54%)
Mar 20, 2024 0.1995 0.1995 0.1810 0.1895 1,018 +0.02(+11.47%)
Mar 19, 2024 0.1700 0.1700 0.1700 0.1700 517 -0.03(-14.79%)
Mar 18, 2024 0.1995 0.1995 0.1995 0.1995 650 +0.00(+0.00%)
Mar 15, 2024 0.1601 0.1995 0.1601 0.1995 800 +0.00(+0.00%)
Mar 14, 2024 0.1900 0.1995 0.1600 0.1995 7,365 +0.01(+5.00%)
Mar 13, 2024 0.1888 0.2100 0.1675 0.1900 5,483 -0.01(-4.95%)
Mar 12, 2024 0.1990 0.2100 0.1625 0.1999 205,883 +0.02(+13.58%)
Mar 11, 2024 0.1750 0.1985 0.1600 0.1760 58,780 -0.01(-7.37%)
Mar 08, 2024 0.1999 0.1999 0.1900 0.1900 1,775 +0.00(+0.21%)
Mar 06, 2024 0.1896 90 +0.02(+11.53%)
Mar 05, 2024 0.1500 0.1700 0.1500 0.1700 501,906 -0.01(-4.82%)
Mar 04, 2024 0.1650 0.1786 0.1650 0.1786 1,050 +0.01(+8.24%)
Mar 01, 2024 0.1304 0.1785 0.1300 0.1650 3,761 +0.00(+1.54%)
Feb 29, 2024 0.1414 0.1800 0.1250 0.1625 16,450 +0.00(+2.59%)
Feb 28, 2024 0.1227 0.1625 0.1226 0.1584 4,423 -0.00(-0.38%)
Feb 27, 2024 0.1076 0.2000 0.1000 0.1590 100,265 -0.01(-3.64%)
Feb 26, 2024 0.1500 0.1650 0.1500 0.1650 7,089 +0.00(+0.00%)
Feb 23, 2024 0.1000 0.1650 0.1000 0.1650 5,155 +0.00(+1.66%)
Feb 22, 2024 0.1178 0.1623 0.1101 0.1623 22,381 +0.04(+37.54%)
Feb 21, 2024 0.1180 0.1299 0.0850 0.1180 10,756 -0.00(-1.09%)
Feb 20, 2024 0.1105 0.1400 0.0600 0.1193 19,396 -0.03(-20.47%)
Feb 16, 2024 0.1105 0.1500 0.1103 0.1500 6,880 +0.00(+0.00%)
Feb 15, 2024 0.1200 0.1500 0.1101 0.1500 5,961 +0.01(+7.14%)
Feb 14, 2024 0.1051 0.1400 0.1002 0.1400 5,599 +0.01(+5.90%)
Feb 13, 2024 0.1101 0.1500 0.1000 0.1322 7,423 -0.00(-3.36%)
Feb 12, 2024 0.1111 0.1400 0.1100 0.1368 52,663 -0.00(-2.29%)
Feb 09, 2024 0.1400 0.1400 0.1400 0.1400 620 +0.00(+0.00%)
Feb 08, 2024 0.1051 0.1400 0.1050 0.1400 21,500 +0.01(+7.69%)
Feb 07, 2024 0.1100 0.1380 0.1100 0.1300 2,094 +0.00(+0.00%)
Feb 06, 2024 0.1310 0.1310 0.1200 0.1300 2,207 -0.00(-0.84%)
Feb 05, 2024 0.1400 0.1485 0.1252 0.1311 11,531 -0.03(-18.06%)
Feb 02, 2024 0.1250 0.1768 0.1250 0.1600 5,967 -0.01(-5.83%)
Feb 01, 2024 0.1300 0.1770 0.1262 0.1699 2,657 -0.01(-4.23%)
Jan 31, 2024 0.1500 0.1774 0.1301 0.1774 2,661 +0.02(+10.87%)
Jan 30, 2024 0.1500 0.1700 0.1500 0.1600 2,281 +0.01(+6.67%)
Jan 29, 2024 0.1300 0.1600 0.1253 0.1500 3,045 -0.02(-14.19%)
Jan 26, 2024 0.1251 0.1748 0.1251 0.1748 1,134 +0.02(+16.53%)
Jan 25, 2024 0.1500 0.1700 0.1300 0.1500 177,512 +0.00(+0.00%)
Jan 24, 2024 0.0820 0.1500 0.0820 0.1500 2,800 +0.02(+17.19%)
Jan 23, 2024 0.1000 0.1280 0.0900 0.1280 2,100 +0.01(+5.61%)
Jan 22, 2024 0.1011 0.1300 0.1011 0.1212 1,889 -0.01(-6.48%)
Jan 19, 2024 0.1280 0.1503 0.1000 0.1296 40,524 -0.01(-7.43%)
Jan 18, 2024 0.1400 0.1400 0.1400 0.1400 2,250 -0.02(-12.50%)
Jan 17, 2024 0.1500 0.1748 0.1500 0.1600 5,190 -0.01(-8.31%)
Jan 16, 2024 0.1500 0.1748 0.1500 0.1745 19,885 +0.02(+16.49%)
Jan 12, 2024 0.2900 0.2900 0.1300 0.1498 73,465 -0.01(-3.35%)
Jan 11, 2024 0.1420 0.1600 0.1420 0.1550 2,410 -0.02(-12.63%)
Jan 10, 2024 0.1392 0.1774 0.1281 0.1774 6,810 +0.04(+27.44%)
Jan 09, 2024 0.1158 0.1392 0.1158 0.1392 4,461 +0.00(+0.87%)
Jan 08, 2024 0.1300 0.1400 0.0996 0.1380 54,578 +0.01(+6.15%)
Jan 05, 2024 0.1678 0.1678 0.1300 0.1300 17,180 -0.03(-16.34%)
Jan 04, 2024 0.1750 0.1750 0.1256 0.1554 21,083 -0.02(-11.15%)
Jan 03, 2024 0.1690 0.1750 0.1201 0.1749 10,601 +0.03(+17.70%)
Jan 02, 2024 0.1490 0.1800 0.1191 0.1486 2,731 +0.01(+8.63%)
Dec 29, 2023 0.1300 0.1750 0.1102 0.1368 4,662 -0.00(-2.29%)
Dec 28, 2023 0.1100 0.1400 0.1100 0.1400 1,844 +0.00(+0.72%)
Dec 27, 2023 0.1277 0.1390 0.1277 0.1390 1,069 -0.00(-0.71%)
Dec 26, 2023 0.1150 0.1799 0.1150 0.1400 16,448 -0.00(-2.23%)
Dec 22, 2023 0.1100 0.1600 0.1100 0.1432 3,626 +0.00(+2.29%)
Dec 21, 2023 0.1026 0.1400 0.1018 0.1400 4,007 +0.02(+13.64%)
Dec 20, 2023 0.1004 0.1400 0.1004 0.1232 13,272 -0.01(-5.08%)
Dec 19, 2023 0.1141 0.1398 0.1000 0.1298 12,646 +0.03(+26.51%)
Dec 18, 2023 0.1042 0.1296 0.0929 0.1026 19,888 +0.00(+2.60%)
Dec 15, 2023 0.1197 0.1197 0.0902 0.1000 43,092 -0.01(-8.42%)
Dec 14, 2023 0.1111 0.1391 0.0900 0.1092 40,481 -0.03(-20.18%)
Dec 13, 2023 0.1111 0.1370 0.1109 0.1368 1,751 +0.00(+0.37%)
Dec 12, 2023 0.1015 0.1455 0.1015 0.1363 8,366 +0.01(+4.85%)
Dec 11, 2023 0.1250 0.1306 0.1250 0.1300 2,999 -0.00(-1.14%)
Dec 08, 2023 0.1238 0.1400 0.1013 0.1315 15,604 +0.00(+1.23%)
Dec 07, 2023 0.1199 0.1299 0.1127 0.1299 2,220 +0.01(+8.25%)
Dec 06, 2023 0.0925 0.1214 0.0925 0.1200 3,163 +0.00(+1.95%)
Dec 04, 2023 0.1177 0 -0.01(-8.62%)
Dec 01, 2023 0.1200 0.1500 0.0826 0.1288 5,323,012 -0.00(-0.92%)
Nov 30, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Nov 29, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Nov 28, 2023 0.1000 0.1200 0.1000 0.1200 1,500 +0.00(+0.00%)
Nov 27, 2023 0.0800 0.1200 0.0800 0.1200 3,619 +0.01(+9.09%)
Nov 24, 2023 0.0999 0.1100 0.0999 0.1100 2,072 +0.01(+8.59%)
Nov 22, 2023 0.1050 0.1100 0.0825 0.1013 3,000 +0.00(+1.40%)
Nov 21, 2023 0.0999 0.0999 0.0999 0.0999 200 +0.00(+0.10%)
Nov 20, 2023 0.0800 0.0998 0.0800 0.0998 3,357 +0.00(+5.16%)
Nov 17, 2023 0.0784 0.0949 0.0784 0.0949 5,807 -0.01(-5.01%)
Nov 16, 2023 0.0903 0.1050 0.0782 0.0999 2,157 -0.01(-4.86%)
Nov 15, 2023 0.0771 0.1050 0.0771 0.1050 200 +0.00(+0.00%)
Nov 14, 2023 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.48%)
Nov 13, 2023 0.0995 0.1045 0.0995 0.1045 520 +0.00(+4.60%)
Nov 10, 2023 0.0800 0.0999 0.0716 0.0999 280,256 +0.00(+0.10%)
Nov 09, 2023 0.0802 0.1000 0.0705 0.0998 8,000 -0.01(-4.95%)
Nov 08, 2023 0.0998 0.1096 0.0802 0.1050 3,000 +0.02(+21.53%)
Nov 07, 2023 0.1000 0.1002 0.0708 0.0864 574,425 -0.04(-33.49%)
Nov 06, 2023 0.1100 0.1299 0.0939 0.1299 2,940 -0.00(-0.08%)
Nov 03, 2023 0.1060 0.1300 0.1050 0.1300 3,080 +0.00(+0.00%)
Nov 02, 2023 0.1150 0.1500 0.0809 0.1300 25,175 -0.02(-11.14%)
Nov 01, 2023 0.1400 0.1463 0.1400 0.1463 1,200 -0.00(-2.34%)
Oct 31, 2023 0.1000 0.1500 0.0810 0.1498 900 +0.00(+0.00%)
Oct 30, 2023 0.1400 0.1498 0.1225 0.1498 650 +0.02(+13.31%)
Oct 27, 2023 0.1322 0.1322 0.1322 0.1322 500 -0.00(-2.65%)
Oct 26, 2023 0.1300 0.1500 0.1027 0.1358 1,300 -0.00(-3.00%)
Oct 25, 2023 0.1498 0.1498 0.1000 0.1400 1,800 -0.01(-4.31%)
Oct 24, 2023 0.1294 0.1463 0.1294 0.1463 1,200 +0.00(+0.00%)
Oct 23, 2023 0.1400 0.1463 0.1305 0.1463 1,910 -0.00(-2.47%)
Oct 20, 2023 0.1210 0.1500 0.1110 0.1500 1,300 +0.00(+0.00%)
Oct 19, 2023 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Oct 18, 2023 0.1300 0.1500 0.1200 0.1500 161,570 +0.01(+7.14%)
Oct 17, 2023 0.1300 0.1400 0.1251 0.1400 4,267 -0.01(-6.67%)
Oct 16, 2023 0.1160 0.1500 0.1086 0.1500 7,764 +0.02(+19.52%)
Oct 13, 2023 0.1000 0.1400 0.1000 0.1255 192,510 -0.02(-16.33%)
Oct 12, 2023 0.1060 0.1500 0.1060 0.1500 1,200 +0.00(+0.00%)
Oct 11, 2023 0.1500 0.1500 0.1500 0.1500 500 +0.01(+7.14%)
Oct 10, 2023 0.1111 0.1400 0.1025 0.1400 7,123 -0.02(-12.23%)
Oct 09, 2023 0.1595 0.1595 0.1595 0.1595 500 +0.01(+6.48%)
Oct 06, 2023 0.1498 0.1498 0.1498 0.1498 1,000 -0.00(-0.13%)
Oct 05, 2023 0.1107 0.1500 0.0775 0.1500 2,590 +0.02(+12.19%)
Oct 04, 2023 0.1500 0.1500 0.1337 0.1337 403 -0.00(-1.55%)
Oct 03, 2023 0.1300 0.1358 0.1100 0.1358 11,947 +0.01(+9.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.