Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
4.050
-0.010 (-0.25%)
At close: Jan 27, 2026, 4:00 PM EST
4.060
+0.010 (0.25%)
After-hours: Jan 27, 2026, 6:03 PM EST
Talkspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 4.07 | 4.12 | 3.95 | 4.05 | 4.05 | -0.25% | 2,057,510 |
| Jan 26, 2026 | 4.05 | 4.19 | 4.02 | 4.06 | 4.06 | 0.25% | 1,826,948 |
| Jan 23, 2026 | 3.97 | 4.10 | 3.92 | 4.05 | 4.05 | 2.02% | 1,795,241 |
| Jan 22, 2026 | 3.84 | 4.05 | 3.83 | 3.97 | 3.97 | 3.93% | 1,624,970 |
| Jan 21, 2026 | 3.81 | 3.84 | 3.72 | 3.82 | 3.82 | 1.33% | 872,219 |
| Jan 20, 2026 | 3.85 | 3.87 | 3.72 | 3.77 | 3.77 | -4.80% | 994,649 |
| Jan 16, 2026 | 3.84 | 4.01 | 3.78 | 3.96 | 3.96 | 3.39% | 1,761,904 |
| Jan 15, 2026 | 3.82 | 3.87 | 3.73 | 3.83 | 3.83 | 1.06% | 1,931,453 |
| Jan 14, 2026 | 3.94 | 3.97 | 3.77 | 3.79 | 3.79 | -4.77% | 2,409,453 |
| Jan 13, 2026 | 4.01 | 4.02 | 3.86 | 3.98 | 3.98 | -0.25% | 1,808,975 |
| Jan 12, 2026 | 4.01 | 4.04 | 3.90 | 3.99 | 3.99 | -0.75% | 1,049,417 |
| Jan 9, 2026 | 4.06 | 4.14 | 3.94 | 4.02 | 4.02 | -0.50% | 1,581,840 |
| Jan 8, 2026 | 4.01 | 4.13 | 4.00 | 4.04 | 4.04 | 1.00% | 1,969,133 |
| Jan 7, 2026 | 3.93 | 4.02 | 3.91 | 4.00 | 4.00 | 2.04% | 1,843,789 |
| Jan 6, 2026 | 3.65 | 3.93 | 3.65 | 3.92 | 3.92 | 7.69% | 1,566,393 |
| Jan 5, 2026 | 3.51 | 3.67 | 3.51 | 3.64 | 3.64 | 3.70% | 878,302 |
| Jan 2, 2026 | 3.61 | 3.65 | 3.45 | 3.51 | 3.51 | -3.31% | 1,496,645 |
| Dec 31, 2025 | 3.56 | 3.65 | 3.56 | 3.63 | 3.63 | 1.97% | 1,087,058 |
| Dec 30, 2025 | 3.57 | 3.65 | 3.54 | 3.56 | 3.56 | -0.56% | 627,625 |
| Dec 29, 2025 | 3.66 | 3.66 | 3.52 | 3.58 | 3.58 | -1.65% | 1,301,994 |
| Dec 26, 2025 | 3.63 | 3.67 | 3.60 | 3.64 | 3.64 | -0.27% | 387,648 |
| Dec 24, 2025 | 3.69 | 3.69 | 3.62 | 3.65 | 3.65 | -0.54% | 304,203 |
| Dec 23, 2025 | 3.50 | 3.71 | 3.47 | 3.67 | 3.67 | 3.97% | 831,145 |
| Dec 22, 2025 | 3.54 | 3.71 | 3.50 | 3.53 | 3.53 | -0.56% | 1,221,227 |
| Dec 19, 2025 | 3.58 | 3.63 | 3.45 | 3.55 | 3.55 | -1.39% | 3,758,046 |
| Dec 18, 2025 | 3.51 | 3.64 | 3.49 | 3.60 | 3.60 | 4.35% | 1,586,646 |
| Dec 17, 2025 | 3.53 | 3.67 | 3.43 | 3.45 | 3.45 | -2.82% | 1,484,774 |
| Dec 16, 2025 | 3.49 | 3.60 | 3.45 | 3.55 | 3.55 | 1.14% | 1,182,946 |
| Dec 15, 2025 | 3.53 | 3.55 | 3.41 | 3.51 | 3.51 | - | 1,242,772 |
| Dec 12, 2025 | 3.37 | 3.55 | 3.34 | 3.51 | 3.51 | 4.15% | 1,519,965 |
| Dec 11, 2025 | 3.26 | 3.39 | 3.25 | 3.37 | 3.37 | 3.37% | 1,121,756 |
| Dec 10, 2025 | 3.22 | 3.29 | 3.21 | 3.26 | 3.26 | 0.62% | 1,427,922 |
| Dec 9, 2025 | 3.10 | 3.27 | 3.10 | 3.24 | 3.24 | 3.51% | 962,181 |
| Dec 8, 2025 | 3.09 | 3.15 | 3.06 | 3.13 | 3.13 | 1.62% | 669,033 |
| Dec 5, 2025 | 3.18 | 3.18 | 3.06 | 3.08 | 3.08 | -2.84% | 507,265 |
| Dec 4, 2025 | 3.17 | 3.20 | 3.11 | 3.17 | 3.17 | -0.94% | 610,036 |
| Dec 3, 2025 | 3.09 | 3.21 | 3.08 | 3.20 | 3.20 | 4.23% | 800,618 |
| Dec 2, 2025 | 3.15 | 3.18 | 3.07 | 3.07 | 3.07 | -1.92% | 1,175,348 |
| Dec 1, 2025 | 3.36 | 3.36 | 3.12 | 3.13 | 3.13 | -7.40% | 1,108,558 |
| Nov 28, 2025 | 3.43 | 3.44 | 3.35 | 3.38 | 3.38 | -0.88% | 434,110 |
| Nov 26, 2025 | 3.33 | 3.45 | 3.29 | 3.41 | 3.41 | 1.79% | 1,106,205 |
| Nov 25, 2025 | 3.32 | 3.40 | 3.27 | 3.35 | 3.35 | 0.90% | 787,395 |
| Nov 24, 2025 | 3.29 | 3.40 | 3.28 | 3.32 | 3.32 | 0.61% | 1,350,505 |
| Nov 21, 2025 | 3.10 | 3.31 | 3.07 | 3.30 | 3.30 | 6.11% | 1,290,561 |
| Nov 20, 2025 | 3.16 | 3.30 | 3.10 | 3.11 | 3.11 | 0.32% | 1,319,333 |
| Nov 19, 2025 | 3.15 | 3.15 | 3.02 | 3.10 | 3.10 | -0.32% | 895,669 |
| Nov 18, 2025 | 3.16 | 3.16 | 2.99 | 3.11 | 3.11 | -2.20% | 842,153 |
| Nov 17, 2025 | 3.25 | 3.30 | 3.15 | 3.18 | 3.18 | -2.15% | 1,522,536 |
| Nov 14, 2025 | 3.14 | 3.31 | 3.12 | 3.25 | 3.25 | 0.62% | 1,448,337 |
| Nov 13, 2025 | 3.37 | 3.45 | 3.22 | 3.23 | 3.23 | -4.72% | 1,774,137 |