Helius Medical Technologies, Inc. (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
7.83
-1.75 (-18.27%)
Jul 22, 2025, 10:13 AM - Market open
HSDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 13.81 | 14.45 | 9.21 | 9.58 | 9.58 | 7.64% | 18,068,208 |
| Jul 18, 2025 | 8.39 | 9.57 | 8.39 | 8.90 | 8.90 | 6.08% | 64,089 |
| Jul 17, 2025 | 8.35 | 8.85 | 8.21 | 8.39 | 8.39 | 0.36% | 55,265 |
| Jul 16, 2025 | 7.72 | 8.48 | 7.65 | 8.36 | 8.36 | 8.43% | 67,945 |
| Jul 15, 2025 | 7.48 | 7.76 | 7.16 | 7.71 | 7.71 | 4.90% | 60,387 |
| Jul 14, 2025 | 8.00 | 8.07 | 7.15 | 7.35 | 7.35 | -8.70% | 130,079 |
| Jul 11, 2025 | 8.78 | 8.78 | 8.00 | 8.05 | 8.05 | -8.00% | 152,870 |
| Jul 10, 2025 | 8.46 | 8.75 | 8.21 | 8.75 | 8.75 | 3.80% | 60,425 |
| Jul 9, 2025 | 8.78 | 8.88 | 8.34 | 8.43 | 8.43 | -5.39% | 89,274 |
| Jul 8, 2025 | 8.58 | 9.40 | 8.55 | 8.91 | 8.91 | -5.71% | 94,342 |
| Jul 7, 2025 | 9.20 | 9.70 | 8.90 | 9.45 | 9.45 | 0.53% | 80,801 |
| Jul 3, 2025 | 9.31 | 9.85 | 9.01 | 9.40 | 9.40 | -3.69% | 66,277 |
| Jul 2, 2025 | 8.65 | 9.90 | 8.30 | 9.76 | 9.76 | 13.55% | 216,701 |
| Jul 1, 2025 | 8.95 | 10.70 | 8.21 | 8.60 | 8.60 | -5.55% | 226,357 |
| Jun 30, 2025 | 9.68 | 9.68 | 8.51 | 9.10 | 9.10 | -13.74% | 121,213 |
| Jun 27, 2025 | 12.16 | 12.50 | 10.17 | 10.55 | 10.55 | -37.92% | 283,296 |
| Jun 26, 2025 | 16.06 | 18.13 | 16.06 | 17.00 | 17.00 | 4.58% | 75,926 |
| Jun 25, 2025 | 16.30 | 19.18 | 15.61 | 16.25 | 16.25 | -0.31% | 182,006 |
| Jun 24, 2025 | 15.00 | 16.49 | 15.00 | 16.30 | 16.30 | 1.88% | 78,814 |
| Jun 23, 2025 | 15.50 | 16.40 | 14.97 | 16.00 | 16.00 | -3.03% | 109,471 |
| Jun 20, 2025 | 17.50 | 18.00 | 16.10 | 16.50 | 16.50 | -8.41% | 162,494 |
| Jun 18, 2025 | 18.56 | 21.52 | 17.25 | 18.02 | 18.02 | 16.38% | 1,365,390 |
| Jun 17, 2025 | 17.28 | 18.00 | 15.22 | 15.48 | 15.48 | -17.55% | 169,611 |
| Jun 16, 2025 | 24.50 | 24.50 | 18.04 | 18.78 | 18.78 | -26.23% | 303,131 |
| Jun 13, 2025 | 26.79 | 27.55 | 24.00 | 25.45 | 25.45 | -15.25% | 189,067 |
| Jun 12, 2025 | 32.25 | 35.25 | 30.00 | 30.03 | 30.03 | -45.89% | 725,652 |
| Jun 11, 2025 | 73.00 | 92.50 | 52.01 | 55.50 | 55.50 | 31.36% | 3,045,597 |
| Jun 10, 2025 | 40.80 | 48.00 | 37.63 | 42.25 | 42.25 | -2.31% | 81,156 |
| Jun 9, 2025 | 44.44 | 45.00 | 39.25 | 43.25 | 43.25 | -20.64% | 113,038 |
| Jun 6, 2025 | 69.50 | 71.50 | 52.50 | 54.50 | 54.50 | -4.39% | 311,184 |
| Jun 5, 2025 | 40.14 | 92.50 | 40.04 | 57.00 | 57.00 | -65.14% | 582,280 |
| Jun 4, 2025 | 178.50 | 178.50 | 150.00 | 163.50 | 163.50 | -7.11% | 2,694 |
| Jun 3, 2025 | 191.12 | 191.12 | 170.00 | 176.00 | 176.00 | -3.69% | 433 |
| Jun 2, 2025 | 194.50 | 194.50 | 173.00 | 182.75 | 182.75 | -10.75% | 616 |
| May 30, 2025 | 187.50 | 204.76 | 183.50 | 204.76 | 204.76 | 16.67% | 540 |
| May 29, 2025 | 185.00 | 185.00 | 161.50 | 175.50 | 175.50 | -2.23% | 1,153 |
| May 28, 2025 | 189.50 | 189.50 | 167.50 | 179.50 | 179.50 | -3.23% | 1,474 |
| May 27, 2025 | 195.00 | 205.00 | 178.51 | 185.50 | 185.50 | -11.24% | 1,236 |
| May 23, 2025 | 217.38 | 217.63 | 207.50 | 209.00 | 209.00 | -5.43% | 226 |
| May 22, 2025 | 222.00 | 227.08 | 215.00 | 221.00 | 221.00 | 1.61% | 284 |
| May 21, 2025 | 220.00 | 238.71 | 213.00 | 217.50 | 217.50 | -5.23% | 266 |
| May 20, 2025 | 242.00 | 245.96 | 229.50 | 229.50 | 229.50 | -4.57% | 414 |
| May 19, 2025 | 219.67 | 258.50 | 213.99 | 240.50 | 240.50 | 12.65% | 1,045 |
| May 16, 2025 | 211.00 | 216.99 | 210.00 | 213.50 | 213.50 | 2.56% | 256 |
| May 15, 2025 | 211.85 | 211.85 | 205.00 | 208.18 | 208.18 | -3.40% | 70 |
| May 14, 2025 | 214.50 | 218.00 | 206.50 | 215.50 | 215.50 | 0.94% | 141 |
| May 13, 2025 | 220.00 | 220.00 | 209.68 | 213.50 | 213.50 | 1.67% | 165 |
| May 12, 2025 | 221.78 | 221.78 | 210.00 | 210.00 | 210.00 | - | 155 |
| May 9, 2025 | 217.68 | 224.00 | 210.00 | 210.00 | 210.00 | -2.33% | 139 |
| May 8, 2025 | 211.92 | 220.00 | 207.75 | 215.00 | 215.00 | 3.12% | 379 |