Helius Medical Technologies, Inc. (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
6.09
-0.03 (-0.49%)
At close: Sep 2, 2025, 4:00 PM
6.09
0.00 (0.00%)
After-hours: Sep 2, 2025, 6:48 PM EDT
HSDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.78 | 6.18 | 5.78 | 6.09 | - | -0.49% | 15,889 |
| Aug 29, 2025 | 6.13 | 6.19 | 6.04 | 6.12 | 6.12 | -1.53% | 12,040 |
| Aug 28, 2025 | 6.08 | 6.25 | 6.08 | 6.22 | 6.22 | 0.40% | 6,509 |
| Aug 27, 2025 | 6.26 | 6.28 | 6.10 | 6.19 | 6.19 | -1.28% | 17,174 |
| Aug 26, 2025 | 6.24 | 6.30 | 6.10 | 6.27 | 6.27 | 0.72% | 32,487 |
| Aug 25, 2025 | 6.15 | 6.56 | 6.13 | 6.23 | 6.23 | -2.43% | 19,024 |
| Aug 22, 2025 | 6.02 | 6.57 | 5.92 | 6.38 | 6.38 | 6.51% | 41,235 |
| Aug 21, 2025 | 6.01 | 6.30 | 5.90 | 5.99 | 5.99 | -2.12% | 22,056 |
| Aug 20, 2025 | 6.30 | 6.52 | 6.12 | 6.12 | 6.12 | -4.23% | 26,577 |
| Aug 19, 2025 | 6.21 | 6.69 | 6.11 | 6.39 | 6.39 | -0.62% | 64,725 |
| Aug 18, 2025 | 6.05 | 6.50 | 5.86 | 6.43 | 6.43 | 6.63% | 54,916 |
| Aug 15, 2025 | 5.97 | 6.15 | 5.79 | 6.03 | 6.03 | 0.17% | 18,395 |
| Aug 14, 2025 | 6.03 | 6.15 | 5.75 | 6.02 | 6.02 | -0.25% | 18,582 |
| Aug 13, 2025 | 5.90 | 6.13 | 5.83 | 6.04 | 6.04 | 2.29% | 18,733 |
| Aug 12, 2025 | 5.88 | 5.99 | 5.65 | 5.90 | 5.90 | 1.37% | 50,648 |
| Aug 11, 2025 | 5.87 | 6.04 | 5.70 | 5.82 | 5.82 | -1.85% | 23,410 |
| Aug 8, 2025 | 5.80 | 5.99 | 5.69 | 5.93 | 5.93 | 2.95% | 31,867 |
| Aug 7, 2025 | 5.54 | 5.90 | 5.37 | 5.76 | 5.76 | 3.78% | 56,893 |
| Aug 6, 2025 | 5.78 | 5.78 | 5.44 | 5.55 | 5.55 | -5.93% | 60,103 |
| Aug 5, 2025 | 6.00 | 6.18 | 5.80 | 5.90 | 5.90 | -1.67% | 33,517 |
| Aug 4, 2025 | 6.22 | 6.28 | 6.00 | 6.00 | 6.00 | -1.64% | 33,733 |
| Aug 1, 2025 | 6.89 | 6.89 | 6.01 | 6.10 | 6.10 | -11.72% | 179,461 |
| Jul 31, 2025 | 7.59 | 7.72 | 6.77 | 6.91 | 6.91 | -9.32% | 119,746 |
| Jul 30, 2025 | 8.08 | 8.20 | 7.62 | 7.62 | 7.62 | -6.85% | 53,350 |
| Jul 29, 2025 | 8.59 | 8.59 | 7.98 | 8.18 | 8.18 | -4.99% | 76,328 |
| Jul 28, 2025 | 8.10 | 8.90 | 8.08 | 8.61 | 8.61 | 5.64% | 95,002 |
| Jul 25, 2025 | 8.23 | 8.51 | 7.98 | 8.15 | 8.15 | -1.45% | 83,191 |
| Jul 24, 2025 | 8.82 | 8.99 | 8.18 | 8.27 | 8.27 | -6.24% | 123,261 |
| Jul 23, 2025 | 8.20 | 9.39 | 7.90 | 8.82 | 8.82 | 6.27% | 277,254 |
| Jul 22, 2025 | 9.00 | 9.26 | 7.78 | 8.30 | 8.30 | -13.36% | 453,774 |
| 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 |