Skip to main content

Talkspace, Inc. - Common Stock (NQ: TALK )

2.980 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.960 3.055 2.950 2.980 1,551,544 -0.04(-1.49%)
Dec 19, 2024 3.120 3.180 2.970 3.025 1,431,167 -0.06(-2.10%)
Dec 18, 2024 3.280 3.330 3.040 3.090 1,313,556 -0.17(-5.21%)
Dec 17, 2024 3.280 3.379 3.190 3.260 953,305 -0.08(-2.40%)
Dec 16, 2024 3.260 3.355 3.230 3.340 732,277 +0.08(+2.45%)
Dec 13, 2024 3.330 3.350 3.200 3.260 1,070,210 -0.07(-2.10%)
Dec 12, 2024 3.420 3.440 3.305 3.330 1,029,549 -0.10(-2.92%)
Dec 11, 2024 3.410 3.480 3.380 3.430 1,601,867 -0.03(-0.87%)
Dec 10, 2024 3.420 3.480 3.390 3.460 1,404,970 +0.05(+1.47%)
Dec 09, 2024 3.530 3.640 3.390 3.410 1,815,106 -0.08(-2.29%)
Dec 06, 2024 3.540 3.590 3.415 3.490 1,293,414 -0.02(-0.57%)
Dec 05, 2024 3.590 3.600 3.465 3.510 1,520,691 -0.10(-2.77%)
Dec 04, 2024 3.540 3.780 3.520 3.610 3,323,170 +0.19(+5.56%)
Dec 03, 2024 3.450 3.480 3.375 3.420 1,137,092 -0.05(-1.44%)
Dec 02, 2024 3.420 3.510 3.350 3.470 1,195,358 +0.05(+1.46%)
Nov 29, 2024 3.460 3.580 3.420 3.420 1,344,841 -0.05(-1.44%)
Nov 27, 2024 3.360 3.530 3.335 3.470 1,692,756 +0.16(+4.83%)
Nov 26, 2024 3.350 3.420 3.291 3.310 1,345,493 -0.12(-3.50%)
Nov 25, 2024 3.490 3.500 3.380 3.430 1,302,934 -0.02(-0.58%)
Nov 22, 2024 3.370 3.570 3.305 3.450 2,346,952 +0.14(+4.23%)
Nov 21, 2024 3.160 3.370 3.130 3.310 1,915,620 +0.15(+4.75%)
Nov 20, 2024 3.170 3.200 3.040 3.160 1,556,590 +0.07(+2.27%)
Nov 19, 2024 2.950 3.125 2.903 3.090 1,147,137 +0.10(+3.34%)
Nov 18, 2024 3.050 3.100 2.960 2.990 1,675,111 -0.05(-1.64%)
Nov 15, 2024 3.200 3.230 3.000 3.040 2,053,252 -0.13(-4.10%)
Nov 14, 2024 3.280 3.325 3.170 3.170 1,489,824 -0.13(-3.94%)
Nov 13, 2024 3.420 3.450 3.245 3.300 1,948,678 -0.07(-2.08%)
Nov 12, 2024 3.450 3.505 3.355 3.370 1,815,485 -0.10(-2.88%)
Nov 11, 2024 3.330 3.590 3.330 3.470 3,142,675 +0.17(+5.15%)
Nov 08, 2024 3.250 3.310 3.200 3.300 1,396,252 +0.03(+0.92%)
Nov 07, 2024 3.300 3.350 3.220 3.270 1,680,132 -0.01(-0.30%)
Nov 06, 2024 3.250 3.340 3.130 3.280 2,176,261 +0.12(+3.80%)
Nov 05, 2024 3.100 3.190 3.060 3.160 1,300,116 +0.03(+0.96%)
Nov 04, 2024 3.110 3.145 2.945 3.130 2,127,420 -0.01(-0.32%)
Nov 01, 2024 3.140 3.240 3.075 3.140 1,501,767 +0.01(+0.32%)
Oct 31, 2024 3.180 3.280 3.000 3.130 2,793,455 -0.04(-1.26%)
Oct 30, 2024 3.170 3.260 3.070 3.170 3,770,650 -0.01(-0.31%)
Oct 29, 2024 2.700 3.350 2.620 3.180 10,433,961 +0.49(+18.22%)
Oct 28, 2024 2.800 2.890 2.690 2.690 2,622,728 -0.09(-3.24%)
Oct 25, 2024 2.780 2.865 2.759 2.780 1,659,803 +0.05(+1.83%)
Oct 24, 2024 2.770 2.810 2.720 2.730 1,133,848 -0.02(-0.73%)
Oct 23, 2024 2.820 2.890 2.695 2.750 2,422,116 -0.11(-3.85%)
Oct 22, 2024 2.800 2.950 2.760 2.860 2,648,920 +0.05(+1.78%)
Oct 21, 2024 2.820 2.900 2.780 2.810 2,025,433 +0.04(+1.44%)
Oct 18, 2024 2.770 2.800 2.740 2.770 1,108,372 +0.03(+1.09%)
Oct 17, 2024 2.810 2.849 2.740 2.740 2,473,851 -0.09(-3.18%)
Oct 16, 2024 2.700 2.860 2.625 2.830 3,111,770 +0.18(+6.79%)
Oct 15, 2024 2.550 2.700 2.550 2.650 2,352,438 +0.09(+3.52%)
Oct 14, 2024 2.500 2.720 2.500 2.560 2,850,469 +0.11(+4.49%)
Oct 11, 2024 2.330 2.505 2.330 2.450 2,672,309 +0.13(+5.60%)
Oct 10, 2024 2.330 2.360 2.275 2.320 1,679,406 -0.05(-2.11%)
Oct 09, 2024 2.270 2.395 2.270 2.370 1,537,324 +0.12(+5.33%)
Oct 08, 2024 2.380 2.400 2.250 2.250 1,381,483 -0.10(-4.26%)
Oct 07, 2024 2.470 2.500 2.330 2.350 2,014,849 -0.12(-4.86%)
Oct 04, 2024 2.420 2.565 2.390 2.470 3,272,462 +0.09(+3.78%)
Oct 03, 2024 2.310 2.390 2.280 2.380 1,640,905 +0.03(+1.28%)
Oct 02, 2024 2.100 2.380 2.095 2.350 3,949,653 +0.24(+11.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.