Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
5.19
+0.01 (0.19%)
At close: May 8, 2026, 4:00 PM EDT
5.20
+0.01 (0.19%)
After-hours: May 8, 2026, 7:38 PM EDT
Talkspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.18 | 5.20 | 5.18 | 5.19 | 5.19 | 0.19% | 1,110,382 |
| May 7, 2026 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | -0.19% | 1,589,026 |
| May 6, 2026 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | -0.19% | 1,107,557 |
| May 5, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | - | 3,033,186 |
| May 4, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.19% | 1,963,981 |
| May 1, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | - | 804,801 |
| Apr 30, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | - | 1,415,204 |
| Apr 29, 2026 | 5.18 | 5.19 | 5.17 | 5.19 | 5.19 | - | 2,108,334 |
| Apr 28, 2026 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 0.19% | 689,225 |
| Apr 27, 2026 | 5.17 | 5.19 | 5.17 | 5.18 | 5.18 | - | 844,533 |
| Apr 24, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 1,460,265 |
| Apr 23, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -0.39% | 1,328,806 |
| Apr 22, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | - | 591,424 |
| Apr 21, 2026 | 5.18 | 5.19 | 5.17 | 5.19 | 5.19 | 0.19% | 1,237,183 |
| Apr 20, 2026 | 5.17 | 5.19 | 5.17 | 5.18 | 5.18 | - | 1,269,603 |
| Apr 17, 2026 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 1,493,549 |
| Apr 16, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | - | 1,646,201 |
| Apr 15, 2026 | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | - | 2,179,121 |
| Apr 14, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.19% | 1,002,957 |
| Apr 13, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 1,116,461 |
| Apr 10, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 0.10% | 1,332,243 |
| Apr 9, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 0.10% | 1,408,930 |
| Apr 8, 2026 | 5.17 | 5.18 | 5.16 | 5.16 | 5.16 | - | 2,170,016 |
| Apr 7, 2026 | 5.18 | 5.18 | 5.15 | 5.16 | 5.16 | -0.77% | 4,357,864 |
| Apr 6, 2026 | 5.17 | 5.20 | 5.16 | 5.20 | 5.20 | 0.39% | 3,645,776 |
| Apr 2, 2026 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 0.39% | 1,670,561 |
| Apr 1, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | -0.29% | 1,864,928 |
| Mar 31, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | -0.10% | 1,368,502 |
| Mar 30, 2026 | 5.15 | 5.19 | 5.14 | 5.18 | 5.18 | 0.58% | 5,242,198 |
| Mar 27, 2026 | 5.14 | 5.18 | 5.14 | 5.15 | 5.15 | - | 5,896,092 |
| Mar 26, 2026 | 5.13 | 5.16 | 5.13 | 5.15 | 5.15 | 0.39% | 7,925,718 |
| Mar 25, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | - | 10,458,523 |
| Mar 24, 2026 | 5.14 | 5.15 | 5.12 | 5.13 | 5.13 | -0.19% | 10,391,603 |
| Mar 23, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | - | 8,557,850 |
| Mar 20, 2026 | 5.14 | 5.14 | 5.13 | 5.14 | 5.14 | 0.19% | 6,739,729 |
| Mar 19, 2026 | 5.14 | 5.14 | 5.12 | 5.13 | 5.13 | - | 12,756,519 |
| Mar 18, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | -0.19% | 6,928,272 |
| Mar 17, 2026 | 5.14 | 5.15 | 5.13 | 5.14 | 5.14 | - | 10,800,252 |
| Mar 16, 2026 | 5.14 | 5.15 | 5.12 | 5.14 | 5.14 | - | 8,383,423 |
| Mar 13, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -0.19% | 2,343,881 |
| Mar 12, 2026 | 5.15 | 5.17 | 5.15 | 5.15 | 5.15 | -0.39% | 7,540,594 |
| Mar 11, 2026 | 5.16 | 5.17 | 5.15 | 5.17 | 5.17 | -0.39% | 5,921,641 |
| Mar 10, 2026 | 5.13 | 5.19 | 5.12 | 5.19 | 5.19 | 1.37% | 9,766,980 |
| Mar 9, 2026 | 5.15 | 5.15 | 5.10 | 5.12 | 5.12 | 7.56% | 54,574,619 |
| Mar 6, 2026 | 4.69 | 4.81 | 4.59 | 4.76 | 4.76 | -0.42% | 1,030,891 |
| Mar 5, 2026 | 4.86 | 4.96 | 4.69 | 4.78 | 4.78 | -3.04% | 1,129,082 |
| Mar 4, 2026 | 4.88 | 5.07 | 4.81 | 4.93 | 4.93 | 1.86% | 1,180,523 |
| Mar 3, 2026 | 4.80 | 4.90 | 4.60 | 4.84 | 4.84 | -1.83% | 1,832,411 |
| Mar 2, 2026 | 4.68 | 4.97 | 4.67 | 4.93 | 4.93 | 2.28% | 1,031,578 |
| Feb 27, 2026 | 4.77 | 4.88 | 4.70 | 4.82 | 4.82 | 0.42% | 1,296,544 |