Helius Medical Technologies, Inc. (HSDT)

NASDAQ: HSDT · Real-Time Price · USD

0.910

+0.458 (101.33%)

At close: Dec 20, 2024, 4:00 PM

0.700

-0.210 (-23.08%)

After-hours: Dec 20, 2024, 7:59 PM EST

HSDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.03	1.45	0.70	0.91	0.91	89.58%	121,369,787
Dec 19, 2024	0.49	0.51	0.45	0.48	0.48	-1.52%	39,586
Dec 18, 2024	0.46	0.51	0.46	0.49	0.49	3.70%	70,900
Dec 17, 2024	0.47	0.50	0.43	0.47	0.47	-2.06%	74,147
Dec 16, 2024	0.47	0.49	0.44	0.48	0.48	-2.06%	34,801
Dec 13, 2024	0.54	0.56	0.43	0.49	0.49	-8.27%	282,000
Dec 12, 2024	0.56	0.58	0.52	0.53	0.53	-7.74%	101,722
Dec 11, 2024	0.59	0.59	0.53	0.58	0.58	-1.70%	115,530
Dec 10, 2024	0.59	0.59	0.55	0.59	0.59	5.14%	47,800
Dec 9, 2024	0.61	0.61	0.56	0.56	0.56	-6.65%	77,511
Dec 6, 2024	0.62	0.62	0.52	0.60	0.60	-3.21%	271,700
Dec 5, 2024	0.63	0.76	0.62	0.62	0.62	1.47%	874,910
Dec 4, 2024	0.66	0.67	0.59	0.61	0.61	-7.42%	503,400
Dec 3, 2024	0.59	0.69	0.56	0.66	0.66	6.93%	1,040,304
Dec 2, 2024	0.49	0.65	0.45	0.62	0.62	26.35%	628,807
Nov 29, 2024	0.47	0.49	0.46	0.49	0.49	7.32%	33,625
Nov 27, 2024	0.46	0.50	0.45	0.46	0.46	-6.76%	168,700
Nov 26, 2024	0.45	0.52	0.45	0.49	0.49	6.08%	71,773
Nov 25, 2024	0.48	0.50	0.45	0.46	0.46	1.54%	26,300
Nov 22, 2024	0.46	0.51	0.45	0.45	0.45	5.35%	266,743
Nov 21, 2024	0.46	0.47	0.42	0.43	0.43	-4.87%	58,117
Nov 20, 2024	0.48	0.48	0.45	0.45	0.45	-1.63%	14,309
Nov 19, 2024	0.45	0.48	0.44	0.46	0.46	-4.37%	74,013
Nov 18, 2024	0.51	0.51	0.43	0.48	0.48	-6.64%	180,331
Nov 15, 2024	0.55	0.58	0.51	0.51	0.51	-5.87%	104,038
Nov 14, 2024	0.57	0.57	0.54	0.55	0.55	-3.19%	44,810
Nov 13, 2024	0.57	0.58	0.54	0.57	0.57	1.93%	132,207
Nov 12, 2024	0.55	0.57	0.53	0.55	0.55	-1.89%	25,039
Nov 11, 2024	0.58	0.60	0.53	0.57	0.57	-0.53%	74,850
Nov 8, 2024	0.55	0.57	0.52	0.57	0.57	2.97%	92,219
Nov 7, 2024	0.62	0.64	0.51	0.55	0.55	-7.87%	323,616
Nov 6, 2024	0.53	0.60	0.51	0.60	0.60	9.65%	118,600
Nov 5, 2024	0.53	0.56	0.49	0.55	0.55	7.91%	56,606
Nov 4, 2024	0.52	0.54	0.49	0.51	0.51	-	31,901
Nov 1, 2024	0.51	0.53	0.51	0.51	0.51	-0.20%	30,326
Oct 31, 2024	0.51	0.55	0.51	0.51	0.51	-7.78%	108,503
Oct 30, 2024	0.50	0.55	0.48	0.55	0.55	14.52%	99,937
Oct 29, 2024	0.48	0.50	0.48	0.48	0.48	0.54%	31,436
Oct 28, 2024	0.49	0.49	0.44	0.48	0.48	-3.05%	193,602
Oct 25, 2024	0.53	0.54	0.49	0.49	0.49	-8.80%	62,700
Oct 24, 2024	0.51	0.56	0.50	0.54	0.54	4.05%	28,500
Oct 23, 2024	0.59	0.59	0.51	0.52	0.52	-12.05%	187,035
Oct 22, 2024	0.57	0.60	0.52	0.59	0.59	3.53%	187,800
Oct 21, 2024	0.52	0.60	0.51	0.57	0.57	5.56%	401,215
Oct 18, 2024	0.55	0.55	0.50	0.54	0.54	-1.82%	261,702
Oct 17, 2024	0.56	0.56	0.42	0.55	0.55	-	1,309,043
Oct 16, 2024	0.46	0.56	0.41	0.55	0.55	47.02%	10,541,600
Oct 15, 2024	0.48	0.49	0.37	0.37	0.37	-22.05%	827,500
Oct 14, 2024	0.48	0.49	0.45	0.48	0.48	-1.05%	137,800
Oct 11, 2024	0.50	0.50	0.45	0.49	0.49	0.21%	29,524
Oct 10, 2024	0.47	0.51	0.46	0.48	0.48	1.47%	13,500
Oct 9, 2024	0.47	0.51	0.45	0.48	0.48	-1.06%	21,259
Oct 8, 2024	0.52	0.52	0.45	0.48	0.48	-5.49%	106,015
Oct 7, 2024	0.54	0.55	0.51	0.51	0.51	-7.25%	35,933
Oct 4, 2024	0.54	0.55	0.52	0.55	0.55	3.62%	32,041
Oct 3, 2024	0.55	0.55	0.52	0.53	0.53	0.25%	52,000
Oct 2, 2024	0.53	0.54	0.52	0.53	0.53	1.91%	39,812
Oct 1, 2024	0.54	0.55	0.51	0.52	0.52	-7.43%	219,100
Sep 30, 2024	0.70	0.70	0.55	0.56	0.56	-16.76%	903,160
Sep 27, 2024	0.69	0.70	0.67	0.67	0.67	-0.91%	101,100
Sep 26, 2024	0.74	0.74	0.67	0.68	0.68	-5.38%	81,406
Sep 25, 2024	0.76	0.76	0.67	0.72	0.72	-5.44%	107,300
Sep 24, 2024	0.79	0.82	0.71	0.76	0.76	-3.72%	153,032
Sep 23, 2024	0.83	0.84	0.78	0.79	0.79	-3.16%	102,593
Sep 20, 2024	0.84	0.84	0.80	0.82	0.82	-1.18%	39,955
Sep 19, 2024	0.82	0.83	0.80	0.83	0.83	2.71%	106,700
Sep 18, 2024	0.84	0.84	0.80	0.80	0.80	-2.51%	165,600
Sep 17, 2024	0.81	0.84	0.79	0.82	0.82	1.77%	266,446
Sep 16, 2024	0.83	0.83	0.79	0.81	0.81	-2.40%	75,100
Sep 13, 2024	0.81	0.84	0.79	0.83	0.83	-0.59%	226,300
Sep 12, 2024	0.81	0.85	0.80	0.83	0.83	3.84%	127,439
Sep 11, 2024	0.84	0.85	0.76	0.80	0.80	-5.90%	426,020
Sep 10, 2024	0.95	0.95	0.81	0.85	0.85	-11.00%	321,500
Sep 9, 2024	0.84	1.06	0.80	0.96	0.96	8.97%	935,738
Sep 6, 2024	0.79	1.04	0.72	0.88	0.88	17.50%	5,536,800
Sep 5, 2024	0.81	0.85	0.72	0.75	0.75	-6.86%	566,900
Sep 4, 2024	0.83	0.84	0.80	0.81	0.81	-6.00%	153,946
Sep 3, 2024	0.77	0.95	0.77	0.86	0.86	12.09%	1,591,612
Aug 30, 2024	0.79	0.80	0.76	0.76	0.76	-4.51%	49,300
Aug 29, 2024	0.76	0.82	0.74	0.80	0.80	6.48%	162,200
Aug 28, 2024	0.75	0.79	0.74	0.75	0.75	0.19%	45,236
Aug 27, 2024	0.79	0.79	0.74	0.75	0.75	-3.33%	47,900
Aug 26, 2024	0.73	0.80	0.73	0.78	0.78	6.27%	67,969
Aug 23, 2024	0.73	0.74	0.71	0.73	0.73	0.34%	24,942
Aug 22, 2024	0.73	0.76	0.72	0.73	0.73	-0.01%	22,100
Aug 21, 2024	0.75	0.75	0.72	0.73	0.73	-0.19%	36,602
Aug 20, 2024	0.72	0.73	0.71	0.73	0.73	2.10%	17,347
Aug 19, 2024	0.74	0.77	0.69	0.71	0.71	1.62%	118,573
Aug 16, 2024	0.71	0.75	0.70	0.70	0.70	-	37,600
Aug 15, 2024	0.73	0.73	0.68	0.70	0.70	3.29%	15,631
Aug 14, 2024	0.74	0.75	0.67	0.68	0.68	-9.91%	36,008
Aug 13, 2024	0.78	0.78	0.73	0.76	0.76	-4.50%	18,700
Aug 12, 2024	0.80	0.80	0.72	0.79	0.79	2.28%	95,513
Aug 9, 2024	0.76	0.77	0.73	0.77	0.77	1.71%	42,100
Aug 8, 2024	0.72	0.76	0.72	0.76	0.76	6.67%	30,285
Aug 7, 2024	0.74	0.75	0.69	0.71	0.71	6.34%	64,830
Aug 6, 2024	0.67	0.70	0.66	0.67	0.67	1.53%	22,857
Aug 5, 2024	0.68	0.70	0.65	0.66	0.66	-3.25%	107,306
Aug 2, 2024	0.71	0.75	0.68	0.68	0.68	-1.63%	33,434
Aug 1, 2024	0.74	0.75	0.68	0.69	0.69	-3.68%	43,400