Talkspace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.37	2.40	2.30	2.31	2.31	-4.94%	1,839,233
Jul 31, 2025	2.48	2.54	2.42	2.43	2.43	-2.80%	1,734,271
Jul 30, 2025	2.51	2.56	2.49	2.50	2.50	-0.40%	903,350
Jul 29, 2025	2.58	2.61	2.49	2.51	2.51	-1.95%	990,179
Jul 28, 2025	2.55	2.60	2.52	2.56	2.56	1.79%	971,771
Jul 25, 2025	2.54	2.56	2.50	2.52	2.52	-0.20%	666,500
Jul 24, 2025	2.61	2.64	2.52	2.52	2.52	-3.82%	782,075
Jul 23, 2025	2.60	2.65	2.56	2.62	2.62	0.77%	1,339,163
Jul 22, 2025	2.55	2.62	2.51	2.60	2.60	1.96%	1,394,884
Jul 21, 2025	2.50	2.60	2.49	2.55	2.55	2.82%	1,863,290
Jul 18, 2025	2.52	2.57	2.47	2.48	2.48	-1.59%	1,475,509
Jul 17, 2025	2.51	2.63	2.50	2.52	2.52	1.41%	1,819,473
Jul 16, 2025	2.56	2.56	2.36	2.49	2.49	-1.00%	5,718,816
Jul 15, 2025	2.59	2.63	2.51	2.51	2.51	-2.33%	1,282,135
Jul 14, 2025	2.64	2.67	2.56	2.57	2.57	-2.65%	1,184,040
Jul 11, 2025	2.71	2.72	2.63	2.64	2.64	-4.00%	1,169,605
Jul 10, 2025	2.78	2.83	2.73	2.75	2.75	-1.08%	992,832
Jul 9, 2025	2.74	2.80	2.72	2.78	2.78	1.83%	675,649
Jul 8, 2025	2.67	2.74	2.65	2.73	2.73	3.02%	1,143,156
Jul 7, 2025	2.73	2.74	2.63	2.65	2.65	-4.33%	1,222,238
Jul 3, 2025	2.65	2.82	2.64	2.77	2.77	5.32%	1,162,566
Jul 2, 2025	2.69	2.74	2.62	2.63	2.63	-2.59%	1,655,155
Jul 1, 2025	2.75	2.77	2.68	2.70	2.70	-2.88%	1,466,520
Jun 30, 2025	2.80	2.81	2.74	2.78	2.78	0.36%	1,333,176
Jun 27, 2025	2.76	2.83	2.71	2.77	2.77	0.73%	1,954,329
Jun 26, 2025	2.73	2.77	2.71	2.75	2.75	1.85%	1,051,185
Jun 25, 2025	2.88	2.89	2.69	2.70	2.70	-5.92%	1,457,230
Jun 24, 2025	2.78	2.88	2.77	2.87	2.87	3.99%	1,539,020
Jun 23, 2025	2.68	2.76	2.61	2.76	2.76	2.99%	1,393,073
Jun 20, 2025	2.80	2.80	2.67	2.68	2.68	-3.25%	4,224,768
Jun 18, 2025	2.83	2.88	2.74	2.77	2.77	-2.81%	2,301,226
Jun 17, 2025	2.83	2.95	2.77	2.85	2.85	1.42%	1,898,777
Jun 16, 2025	2.90	2.96	2.80	2.81	2.81	-1.40%	2,094,316
Jun 13, 2025	2.89	2.93	2.85	2.85	2.85	-5.00%	2,072,889
Jun 12, 2025	3.07	3.10	2.95	3.00	3.00	-3.07%	1,408,938
Jun 11, 2025	3.01	3.15	3.01	3.10	3.10	3.86%	1,881,540
Jun 10, 2025	3.20	3.20	2.95	2.98	2.98	-9.15%	3,637,587
Jun 9, 2025	3.32	3.35	3.25	3.28	3.28	-0.30%	1,065,072
Jun 6, 2025	3.30	3.35	3.24	3.29	3.29	1.23%	1,419,791
Jun 5, 2025	3.30	3.31	3.20	3.25	3.25	-1.66%	1,565,886
Jun 4, 2025	3.40	3.43	3.25	3.31	3.31	-3.08%	2,185,531
Jun 3, 2025	3.38	3.42	3.25	3.41	3.41	1.79%	2,663,707
Jun 2, 2025	3.24	3.38	3.18	3.35	3.35	5.02%	2,997,893
May 30, 2025	3.25	3.36	3.17	3.19	3.19	-2.74%	2,647,302
May 29, 2025	3.26	3.53	3.16	3.28	3.28	10.81%	9,317,316
May 28, 2025	2.97	2.97	2.91	2.96	2.96	0.34%	900,938
May 27, 2025	2.91	2.99	2.89	2.95	2.95	4.61%	1,376,077
May 23, 2025	2.71	2.84	2.70	2.82	2.82	2.17%	1,178,951
May 22, 2025	2.89	2.93	2.75	2.76	2.76	-4.99%	1,905,692
May 21, 2025	2.97	3.00	2.88	2.91	2.91	-3.17%	1,043,415