Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
3.290
+0.040 (1.23%)
At close: Jun 6, 2025, 4:00 PM
3.320
+0.030 (0.91%)
After-hours: Jun 6, 2025, 7:57 PM EDT
Talkspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.30 | 3.35 | 3.24 | 3.29 | 3.29 | 1.23% | 1,418,570 |
| 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 |
| May 20, 2025 | 2.99 | 3.01 | 2.94 | 3.00 | 3.00 | -0.33% | 952,830 |
| May 19, 2025 | 2.92 | 3.02 | 2.90 | 3.01 | 3.01 | 1.01% | 1,499,949 |
| May 16, 2025 | 2.99 | 3.00 | 2.91 | 2.98 | 2.98 | -0.33% | 1,374,753 |
| May 15, 2025 | 3.08 | 3.09 | 2.93 | 2.99 | 2.99 | -3.24% | 1,235,849 |
| May 14, 2025 | 3.07 | 3.14 | 3.06 | 3.09 | 3.09 | 0.65% | 1,889,041 |
| May 13, 2025 | 3.08 | 3.14 | 3.05 | 3.07 | 3.07 | -0.32% | 1,298,208 |
| May 12, 2025 | 3.13 | 3.19 | 2.97 | 3.08 | 3.08 | 1.99% | 1,229,939 |
| May 9, 2025 | 3.00 | 3.09 | 2.97 | 3.02 | 3.02 | -0.66% | 972,272 |
| May 8, 2025 | 3.09 | 3.09 | 2.98 | 3.04 | 3.04 | - | 1,272,287 |
| May 7, 2025 | 3.15 | 3.30 | 2.96 | 3.04 | 3.04 | -3.34% | 2,724,127 |
| May 6, 2025 | 2.75 | 3.19 | 2.75 | 3.15 | 3.15 | 0.48% | 3,879,570 |
| May 5, 2025 | 3.19 | 3.20 | 3.11 | 3.13 | 3.13 | -1.88% | 1,748,949 |
| May 2, 2025 | 3.18 | 3.25 | 3.11 | 3.19 | 3.19 | 1.92% | 1,877,341 |
| May 1, 2025 | 3.12 | 3.20 | 3.01 | 3.13 | 3.13 | 1.95% | 2,287,374 |
| Apr 30, 2025 | 3.07 | 3.14 | 3.04 | 3.07 | 3.07 | -2.85% | 1,066,736 |
| Apr 29, 2025 | 3.10 | 3.25 | 3.09 | 3.16 | 3.16 | 1.94% | 1,376,123 |
| Apr 28, 2025 | 3.14 | 3.20 | 3.06 | 3.10 | 3.10 | -0.64% | 813,309 |
| Apr 25, 2025 | 3.08 | 3.15 | 3.04 | 3.12 | 3.12 | - | 1,157,851 |
| Apr 24, 2025 | 2.83 | 3.18 | 2.83 | 3.12 | 3.12 | 10.25% | 2,051,128 |
| Apr 23, 2025 | 2.90 | 2.96 | 2.82 | 2.83 | 2.83 | 1.80% | 1,023,719 |
| Apr 22, 2025 | 2.62 | 2.81 | 2.62 | 2.78 | 2.78 | 7.75% | 2,344,776 |
| Apr 21, 2025 | 2.61 | 2.66 | 2.55 | 2.58 | 2.58 | -3.37% | 1,183,618 |
| Apr 17, 2025 | 2.74 | 2.77 | 2.66 | 2.67 | 2.67 | -2.20% | 1,132,381 |
| Apr 16, 2025 | 2.76 | 2.79 | 2.68 | 2.73 | 2.73 | -1.80% | 1,017,115 |
| Apr 15, 2025 | 2.79 | 2.83 | 2.74 | 2.78 | 2.78 | -0.36% | 1,141,819 |
| Apr 14, 2025 | 2.84 | 2.94 | 2.72 | 2.79 | 2.79 | 0.36% | 1,244,380 |
| Apr 11, 2025 | 2.75 | 2.80 | 2.69 | 2.78 | 2.78 | 2.21% | 847,696 |
| Apr 10, 2025 | 2.82 | 2.88 | 2.67 | 2.72 | 2.72 | -6.85% | 1,606,760 |
| Apr 9, 2025 | 2.67 | 2.96 | 2.63 | 2.92 | 2.92 | 7.35% | 2,469,125 |
| Apr 8, 2025 | 2.75 | 2.81 | 2.67 | 2.72 | 2.72 | 2.64% | 2,893,030 |
| Apr 7, 2025 | 2.49 | 2.80 | 2.44 | 2.65 | 2.65 | 0.76% | 1,843,445 |
| Apr 4, 2025 | 2.56 | 2.66 | 2.48 | 2.63 | 2.63 | -1.68% | 2,821,071 |
| Apr 3, 2025 | 2.69 | 2.81 | 2.65 | 2.68 | 2.68 | -4.12% | 1,458,214 |
| Apr 2, 2025 | 2.61 | 2.81 | 2.61 | 2.79 | 2.79 | 4.89% | 1,633,337 |
| Apr 1, 2025 | 2.61 | 2.75 | 2.55 | 2.66 | 2.66 | 3.91% | 2,494,712 |
| Mar 31, 2025 | 2.58 | 2.59 | 2.48 | 2.56 | 2.56 | -2.66% | 2,703,400 |
| 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 |