Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
5.18
0.00 (-0.10%)
At close: Mar 31, 2026, 4:00 PM EDT
5.16
-0.01 (-0.29%)
Pre-market: Apr 1, 2026, 7:03 AM EDT
Talkspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | -0.10% | 1,367,875 |
| Mar 30, 2026 | 5.15 | 5.19 | 5.14 | 5.18 | 5.18 | 0.58% | 5,239,981 |
| Mar 27, 2026 | 5.14 | 5.18 | 5.14 | 5.15 | 5.15 | - | 5,883,949 |
| Mar 26, 2026 | 5.13 | 5.16 | 5.13 | 5.15 | 5.15 | 0.39% | 7,920,144 |
| Mar 25, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | - | 10,425,046 |
| Mar 24, 2026 | 5.14 | 5.15 | 5.12 | 5.13 | 5.13 | -0.19% | 10,324,248 |
| Mar 23, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | - | 8,556,528 |
| 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 |
| Feb 26, 2026 | 4.57 | 4.90 | 4.55 | 4.80 | 4.80 | 5.73% | 1,956,145 |
| Feb 25, 2026 | 4.54 | 4.57 | 4.41 | 4.54 | 4.54 | 0.67% | 1,349,625 |
| Feb 24, 2026 | 4.58 | 4.60 | 4.28 | 4.51 | 4.51 | -2.38% | 1,519,491 |
| Feb 23, 2026 | 4.97 | 4.99 | 4.50 | 4.62 | 4.62 | -7.41% | 1,881,317 |
| Feb 20, 2026 | 4.85 | 5.18 | 4.82 | 4.99 | 4.99 | 3.31% | 3,506,218 |
| Feb 19, 2026 | 4.55 | 5.13 | 4.43 | 4.83 | 4.83 | 22.90% | 10,015,954 |
| Feb 18, 2026 | 3.82 | 4.02 | 3.78 | 3.93 | 3.93 | 2.61% | 1,337,422 |
| Feb 17, 2026 | 3.76 | 3.91 | 3.71 | 3.83 | 3.83 | 1.59% | 895,961 |
| Feb 13, 2026 | 3.75 | 3.90 | 3.69 | 3.77 | 3.77 | -0.26% | 1,207,276 |
| Feb 12, 2026 | 3.97 | 3.99 | 3.68 | 3.78 | 3.78 | -4.30% | 1,112,530 |
| Feb 11, 2026 | 3.93 | 3.96 | 3.85 | 3.95 | 3.95 | 1.28% | 650,279 |
| Feb 10, 2026 | 3.83 | 4.02 | 3.83 | 3.90 | 3.90 | 1.04% | 560,311 |
| Feb 9, 2026 | 3.85 | 3.91 | 3.71 | 3.86 | 3.86 | -0.52% | 619,582 |
| Feb 6, 2026 | 3.83 | 3.92 | 3.77 | 3.88 | 3.88 | 2.37% | 673,305 |
| Feb 5, 2026 | 3.86 | 4.00 | 3.78 | 3.79 | 3.79 | -2.57% | 1,438,344 |
| Feb 4, 2026 | 4.01 | 4.02 | 3.85 | 3.89 | 3.89 | -3.47% | 1,472,573 |
| Feb 3, 2026 | 4.13 | 4.16 | 3.84 | 4.03 | 4.03 | -2.18% | 1,699,411 |
| Feb 2, 2026 | 4.04 | 4.24 | 4.04 | 4.12 | 4.12 | 1.98% | 1,600,505 |
| Jan 30, 2026 | 3.88 | 4.07 | 3.88 | 4.04 | 4.04 | 3.59% | 1,408,179 |
| Jan 29, 2026 | 3.99 | 4.02 | 3.82 | 3.90 | 3.90 | -2.26% | 1,337,039 |
| Jan 28, 2026 | 4.02 | 4.05 | 3.94 | 3.99 | 3.99 | -1.48% | 1,773,717 |
| Jan 27, 2026 | 4.07 | 4.12 | 3.95 | 4.05 | 4.05 | -0.25% | 2,057,724 |
| Jan 26, 2026 | 4.05 | 4.19 | 4.02 | 4.06 | 4.06 | 0.25% | 1,826,997 |
| Jan 23, 2026 | 3.97 | 4.10 | 3.92 | 4.05 | 4.05 | 2.02% | 1,796,841 |
| Jan 22, 2026 | 3.84 | 4.05 | 3.83 | 3.97 | 3.97 | 3.93% | 1,627,031 |
| Jan 21, 2026 | 3.81 | 3.84 | 3.72 | 3.82 | 3.82 | 1.33% | 883,095 |
| Jan 20, 2026 | 3.85 | 3.87 | 3.72 | 3.77 | 3.77 | -4.80% | 996,635 |