Helius Medical Technologies, Inc. (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
1.140
-2.130 (-65.14%)
At close: Jun 5, 2025, 4:00 PM
1.250
+0.110 (9.65%)
After-hours: Jun 5, 2025, 7:59 PM EDT
HSDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.80 | 1.85 | 0.80 | 1.14 | 1.14 | -65.14% | 29,114,019 |
| Jun 4, 2025 | 3.57 | 3.57 | 3.00 | 3.27 | 3.27 | -7.10% | 134,721 |
| Jun 3, 2025 | 3.82 | 3.82 | 3.40 | 3.52 | 3.52 | -3.69% | 21,688 |
| Jun 2, 2025 | 3.89 | 3.89 | 3.46 | 3.66 | 3.66 | -10.74% | 30,828 |
| May 30, 2025 | 3.75 | 4.10 | 3.67 | 4.10 | 4.10 | 16.67% | 27,011 |
| May 29, 2025 | 3.70 | 3.70 | 3.23 | 3.51 | 3.51 | -2.23% | 57,685 |
| May 28, 2025 | 3.79 | 3.79 | 3.35 | 3.59 | 3.59 | -3.23% | 73,706 |
| May 27, 2025 | 3.90 | 4.10 | 3.57 | 3.71 | 3.71 | -11.24% | 61,834 |
| May 23, 2025 | 4.35 | 4.35 | 4.15 | 4.18 | 4.18 | -5.43% | 11,323 |
| May 22, 2025 | 4.44 | 4.54 | 4.30 | 4.42 | 4.42 | 1.61% | 14,203 |
| May 21, 2025 | 4.40 | 4.77 | 4.26 | 4.35 | 4.35 | -5.23% | 13,321 |
| May 20, 2025 | 4.84 | 4.92 | 4.59 | 4.59 | 4.59 | -4.57% | 20,719 |
| May 19, 2025 | 4.39 | 5.17 | 4.28 | 4.81 | 4.81 | 12.65% | 52,278 |
| May 16, 2025 | 4.22 | 4.34 | 4.20 | 4.27 | 4.27 | 2.55% | 12,829 |
| May 15, 2025 | 4.24 | 4.24 | 4.10 | 4.16 | 4.16 | -3.39% | 3,525 |
| May 14, 2025 | 4.29 | 4.36 | 4.13 | 4.31 | 4.31 | 0.94% | 7,053 |
| May 13, 2025 | 4.40 | 4.40 | 4.19 | 4.27 | 4.27 | 1.67% | 8,293 |
| May 12, 2025 | 4.44 | 4.44 | 4.20 | 4.20 | 4.20 | - | 7,796 |
| May 9, 2025 | 4.35 | 4.48 | 4.20 | 4.20 | 4.20 | -2.33% | 6,966 |
| May 8, 2025 | 4.24 | 4.40 | 4.16 | 4.30 | 4.30 | 3.12% | 18,995 |
| May 7, 2025 | 4.41 | 4.55 | 4.14 | 4.17 | 4.17 | -4.79% | 22,743 |
| May 6, 2025 | 4.45 | 5.02 | 4.29 | 4.38 | 4.38 | -5.19% | 44,692 |
| May 5, 2025 | 4.62 | 4.75 | 4.30 | 4.62 | 4.62 | 0.65% | 33,566 |
| May 2, 2025 | 4.00 | 5.31 | 3.60 | 4.59 | 4.59 | 17.66% | 151,324 |
| May 1, 2025 | 3.66 | 4.20 | 3.56 | 3.90 | 3.90 | 8.36% | 17,376 |
| Apr 30, 2025 | 3.83 | 3.83 | 3.32 | 3.60 | 3.60 | -15.19% | 21,306 |
| Apr 29, 2025 | 4.63 | 4.91 | 4.21 | 4.25 | 4.25 | -5.44% | 5,063 |
| Apr 28, 2025 | 4.65 | 4.65 | 4.28 | 4.49 | 4.49 | 2.49% | 4,922 |
| Apr 25, 2025 | 4.65 | 4.65 | 4.20 | 4.38 | 4.38 | -1.35% | 5,557 |
| Apr 24, 2025 | 4.50 | 4.65 | 4.43 | 4.44 | 4.44 | 0.34% | 1,689 |
| Apr 23, 2025 | 4.43 | 4.58 | 4.43 | 4.43 | 4.43 | 8.46% | 2,049 |
| Apr 22, 2025 | 4.13 | 4.37 | 3.95 | 4.08 | 4.08 | 0.74% | 3,691 |
| Apr 21, 2025 | 4.50 | 4.50 | 3.90 | 4.05 | 4.05 | -1.82% | 5,461 |
| Apr 17, 2025 | 4.20 | 4.27 | 4.12 | 4.13 | 4.13 | -1.79% | 3,349 |
| Apr 16, 2025 | 4.62 | 4.62 | 4.20 | 4.20 | 4.20 | -3.45% | 1,901 |
| Apr 15, 2025 | 4.50 | 4.73 | 4.35 | 4.35 | 4.35 | -3.23% | 1,811 |
| Apr 14, 2025 | 4.77 | 4.77 | 4.05 | 4.50 | 4.50 | -0.88% | 3,236 |
| Apr 11, 2025 | 4.95 | 4.95 | 4.50 | 4.54 | 4.54 | -6.59% | 2,473 |
| Apr 10, 2025 | 4.94 | 4.95 | 4.59 | 4.86 | 4.86 | -0.37% | 2,064 |
| Apr 9, 2025 | 4.50 | 5.25 | 4.05 | 4.87 | 4.87 | 8.29% | 9,016 |
| Apr 8, 2025 | 4.95 | 5.03 | 4.20 | 4.50 | 4.50 | -10.50% | 2,785 |
| Apr 7, 2025 | 5.38 | 5.48 | 4.50 | 5.03 | 5.03 | -14.05% | 10,071 |
| Apr 4, 2025 | 5.72 | 5.99 | 5.55 | 5.85 | 5.85 | -2.50% | 3,673 |
| Apr 3, 2025 | 6.08 | 6.15 | 5.72 | 6.00 | 6.00 | -2.44% | 7,512 |
| Apr 2, 2025 | 6.39 | 6.39 | 6.08 | 6.15 | 6.15 | -6.61% | 2,255 |
| Apr 1, 2025 | 6.15 | 7.33 | 5.93 | 6.59 | 6.59 | 9.48% | 28,278 |
| Mar 31, 2025 | 6.30 | 6.45 | 6.00 | 6.02 | 6.02 | -4.52% | 5,099 |
| Mar 28, 2025 | 6.15 | 6.45 | 6.00 | 6.30 | 6.30 | 4.48% | 3,659 |
| Mar 27, 2025 | 6.00 | 6.26 | 6.00 | 6.03 | 6.03 | 0.48% | 806 |
| Mar 26, 2025 | 6.51 | 6.61 | 6.00 | 6.00 | 6.00 | -2.80% | 3,855 |