Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
2.560
-0.070 (-2.66%)
At close: Mar 31, 2025, 4:00 PM
2.554
-0.006 (-0.23%)
After-hours: Mar 31, 2025, 5:02 PM EDT
Talkspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.56 | 2.59 | 2.48 | 2.57 | - | -2.47% | - |
| Mar 28, 2025 | 2.66 | 2.77 | 2.62 | 2.63 | 2.63 | -1.50% | 1,188,152 |
| Mar 27, 2025 | 2.77 | 2.81 | 2.66 | 2.67 | 2.67 | -3.26% | 2,074,341 |
| Mar 26, 2025 | 2.83 | 2.87 | 2.73 | 2.76 | 2.76 | -2.82% | 917,079 |
| Mar 25, 2025 | 2.91 | 2.96 | 2.82 | 2.84 | 2.84 | -1.05% | 1,387,682 |
| Mar 24, 2025 | 2.85 | 2.87 | 2.79 | 2.87 | 2.87 | 2.50% | 1,310,445 |
| Mar 21, 2025 | 2.72 | 2.82 | 2.71 | 2.80 | 2.80 | 1.08% | 1,520,704 |
| Mar 20, 2025 | 2.75 | 2.86 | 2.74 | 2.77 | 2.77 | -0.72% | 1,252,077 |
| Mar 19, 2025 | 2.74 | 2.80 | 2.68 | 2.79 | 2.79 | 2.20% | 1,650,485 |
| Mar 18, 2025 | 2.81 | 2.86 | 2.73 | 2.73 | 2.73 | -4.55% | 1,647,173 |
| Mar 17, 2025 | 2.85 | 2.91 | 2.82 | 2.86 | 2.86 | 0.35% | 1,261,273 |
| Mar 14, 2025 | 2.83 | 2.88 | 2.80 | 2.85 | 2.85 | 3.26% | 1,692,997 |
| Mar 13, 2025 | 2.83 | 2.84 | 2.68 | 2.76 | 2.76 | -2.82% | 1,839,598 |
| Mar 12, 2025 | 2.80 | 2.92 | 2.79 | 2.84 | 2.84 | 2.90% | 2,209,225 |
| Mar 11, 2025 | 2.73 | 2.81 | 2.72 | 2.76 | 2.76 | 1.85% | 2,075,363 |
| Mar 10, 2025 | 2.77 | 2.81 | 2.67 | 2.71 | 2.71 | -6.87% | 3,270,227 |
| Mar 7, 2025 | 2.83 | 2.93 | 2.77 | 2.91 | 2.91 | 1.75% | 2,639,401 |
| Mar 6, 2025 | 2.76 | 3.01 | 2.72 | 2.86 | 2.86 | 3.62% | 3,793,525 |
| Mar 5, 2025 | 2.84 | 2.87 | 2.73 | 2.76 | 2.76 | -3.83% | 2,146,075 |
| Mar 4, 2025 | 2.76 | 2.91 | 2.68 | 2.87 | 2.87 | 3.24% | 3,003,274 |
| Mar 3, 2025 | 2.89 | 2.94 | 2.76 | 2.78 | 2.78 | -2.80% | 2,652,199 |
| Feb 28, 2025 | 2.70 | 2.89 | 2.67 | 2.86 | 2.86 | 4.00% | 2,233,940 |
| Feb 27, 2025 | 2.90 | 2.93 | 2.75 | 2.75 | 2.75 | -3.85% | 1,746,404 |
| Feb 26, 2025 | 2.91 | 2.97 | 2.81 | 2.86 | 2.86 | -2.72% | 2,946,389 |
| Feb 25, 2025 | 2.75 | 2.97 | 2.67 | 2.94 | 2.94 | 3.16% | 5,778,102 |
| Feb 24, 2025 | 3.01 | 3.06 | 2.85 | 2.85 | 2.85 | -5.16% | 3,020,404 |
| Feb 21, 2025 | 3.38 | 3.38 | 2.98 | 3.01 | 3.01 | -8.66% | 5,032,575 |
| Feb 20, 2025 | 3.21 | 3.49 | 2.94 | 3.29 | 3.29 | -14.77% | 10,756,573 |
| Feb 19, 2025 | 4.10 | 4.19 | 3.77 | 3.86 | 3.86 | -5.62% | 3,245,708 |
| Feb 18, 2025 | 4.36 | 4.36 | 3.93 | 4.09 | 4.09 | 0.25% | 4,553,656 |
| Feb 14, 2025 | 4.25 | 4.31 | 4.02 | 4.08 | 4.08 | -2.16% | 3,211,264 |
| Feb 13, 2025 | 4.24 | 4.30 | 4.07 | 4.17 | 4.17 | 0.72% | 2,540,511 |
| Feb 12, 2025 | 3.96 | 4.24 | 3.96 | 4.14 | 4.14 | 3.24% | 2,843,663 |
| Feb 11, 2025 | 4.08 | 4.12 | 3.93 | 4.01 | 4.01 | -2.20% | 2,715,534 |
| Feb 10, 2025 | 4.10 | 4.16 | 3.95 | 4.10 | 4.10 | 6.49% | 3,128,677 |
| Feb 7, 2025 | 3.60 | 3.86 | 3.60 | 3.85 | 3.85 | 6.94% | 2,310,018 |
| Feb 6, 2025 | 3.60 | 3.69 | 3.51 | 3.60 | 3.60 | 0.28% | 1,252,013 |
| Feb 5, 2025 | 3.42 | 3.60 | 3.38 | 3.59 | 3.59 | 5.90% | 2,087,103 |
| Feb 4, 2025 | 3.13 | 3.40 | 3.13 | 3.39 | 3.39 | 7.28% | 2,328,970 |
| Feb 3, 2025 | 2.97 | 3.21 | 2.92 | 3.16 | 3.16 | 1.94% | 1,011,303 |
| Jan 31, 2025 | 3.14 | 3.20 | 3.06 | 3.10 | 3.10 | -1.27% | 1,157,831 |
| Jan 30, 2025 | 3.22 | 3.24 | 3.14 | 3.14 | 3.14 | -1.26% | 825,416 |
| Jan 29, 2025 | 3.20 | 3.23 | 3.13 | 3.18 | 3.18 | -0.63% | 703,493 |
| Jan 28, 2025 | 3.19 | 3.27 | 3.11 | 3.20 | 3.20 | 0.31% | 636,686 |
| Jan 27, 2025 | 3.15 | 3.22 | 3.11 | 3.19 | 3.19 | -0.31% | 1,051,313 |
| Jan 24, 2025 | 3.20 | 3.29 | 3.19 | 3.20 | 3.20 | 0.31% | 1,088,312 |
| Jan 23, 2025 | 3.13 | 3.22 | 3.10 | 3.19 | 3.19 | 0.95% | 1,127,996 |
| Jan 22, 2025 | 3.14 | 3.21 | 3.11 | 3.16 | 3.16 | 0.64% | 754,543 |
| Jan 21, 2025 | 3.05 | 3.15 | 3.03 | 3.14 | 3.14 | 3.97% | 848,527 |
| Jan 17, 2025 | 3.07 | 3.12 | 3.01 | 3.02 | 3.02 | -0.66% | 757,286 |