Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
5.22
+0.01 (0.19%)
At close: Aug 7, 2026, 4:00 PM EDT
5.23
+0.01 (0.10%)
After-hours: Aug 7, 2026, 7:52 PM EDT
Talkspace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.21 | 5.23 | 5.20 | 5.22 | 5.22 | 0.19% | 7,090,402 |
| Aug 6, 2026 | 5.21 | 5.23 | 5.21 | 5.21 | 5.21 | -0.19% | 661,494 |
| Aug 5, 2026 | 5.19 | 5.22 | 5.18 | 5.22 | 5.22 | 1.36% | 1,107,786 |
| Aug 4, 2026 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | -1.15% | 3,604,695 |
| Aug 3, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.19% | 1,428,392 |
| Jul 31, 2026 | 5.23 | 5.23 | 5.21 | 5.22 | 5.22 | 0.19% | 1,774,888 |
| Jul 30, 2026 | 5.22 | 5.23 | 5.21 | 5.21 | 5.21 | -0.19% | 1,184,681 |
| Jul 29, 2026 | 5.22 | 5.23 | 5.22 | 5.22 | 5.22 | 0.19% | 786,274 |
| Jul 28, 2026 | 5.23 | 5.24 | 5.21 | 5.21 | 5.21 | -0.19% | 1,081,297 |
| Jul 27, 2026 | 5.22 | 5.23 | 5.21 | 5.22 | 5.22 | 0.19% | 672,500 |
| Jul 24, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | - | 1,118,955 |
| Jul 23, 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | - | 927,380 |
| Jul 22, 2026 | 5.21 | 5.23 | 5.21 | 5.21 | 5.21 | -0.19% | 1,846,909 |
| Jul 21, 2026 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | 0.19% | 731,175 |
| Jul 20, 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | - | 993,492 |
| Jul 17, 2026 | 5.22 | 5.23 | 5.21 | 5.21 | 5.21 | -0.19% | 1,109,588 |
| Jul 16, 2026 | 5.21 | 5.23 | 5.21 | 5.22 | 5.22 | 0.19% | 1,574,075 |
| Jul 15, 2026 | 5.22 | 5.23 | 5.21 | 5.21 | 5.21 | -0.19% | 1,464,388 |
| Jul 14, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -0.19% | 1,257,733 |
| Jul 13, 2026 | 5.22 | 5.25 | 5.22 | 5.23 | 5.23 | - | 1,944,286 |
| Jul 10, 2026 | 5.22 | 5.23 | 5.21 | 5.23 | 5.23 | 0.19% | 2,307,109 |
| Jul 9, 2026 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | - | 2,391,751 |
| Jul 8, 2026 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | 0.19% | 2,453,668 |
| Jul 7, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -0.57% | 2,608,173 |
| Jul 6, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 0.77% | 3,700,324 |
| Jul 2, 2026 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | - | 2,697,844 |
| Jul 1, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | - | 2,590,143 |
| Jun 30, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | - | 2,191,002 |
| Jun 29, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | -0.38% | 2,064,093 |
| Jun 26, 2026 | 5.19 | 5.22 | 5.19 | 5.22 | 5.22 | 0.58% | 5,877,606 |
| Jun 25, 2026 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | - | 2,242,049 |
| Jun 24, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -0.19% | 3,160,719 |
| Jun 23, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | -0.19% | 4,276,946 |
| Jun 22, 2026 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | - | 3,209,891 |
| Jun 18, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.19% | 3,232,003 |
| Jun 17, 2026 | 5.20 | 5.21 | 5.20 | 5.20 | 5.20 | - | 2,856,894 |
| Jun 16, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | - | 2,279,275 |
| Jun 15, 2026 | 5.21 | 5.22 | 5.19 | 5.20 | 5.20 | -0.19% | 2,704,723 |
| Jun 12, 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | - | 1,029,446 |
| Jun 11, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | - | 2,817,747 |
| Jun 10, 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | - | 2,035,450 |
| Jun 9, 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | - | 1,699,203 |
| Jun 8, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.19% | 1,681,555 |
| Jun 5, 2026 | 5.22 | 5.22 | 5.20 | 5.22 | 5.22 | 0.38% | 1,869,138 |
| Jun 4, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | -0.19% | 1,706,970 |
| Jun 3, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.19% | 1,481,712 |
| Jun 2, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | -0.19% | 1,389,620 |
| Jun 1, 2026 | 5.20 | 5.23 | 5.19 | 5.23 | 5.23 | 0.58% | 1,545,898 |
| May 29, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 0.19% | 2,895,146 |
| May 28, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -0.19% | 1,200,283 |