Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
2.735
-0.025 (-0.91%)
Oct 27, 2025, 3:42 PM EDT - Market open
Talkspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.77 | 2.79 | 2.72 | 2.74 | - | -0.72% | 920,555 |
| Oct 24, 2025 | 2.72 | 2.80 | 2.72 | 2.76 | 2.76 | 2.99% | 794,967 |
| Oct 23, 2025 | 2.64 | 2.70 | 2.60 | 2.68 | 2.68 | 1.90% | 737,767 |
| Oct 22, 2025 | 2.68 | 2.71 | 2.58 | 2.63 | 2.63 | -2.59% | 1,909,193 |
| Oct 21, 2025 | 2.76 | 2.79 | 2.69 | 2.70 | 2.70 | -2.88% | 994,169 |
| Oct 20, 2025 | 2.80 | 2.84 | 2.76 | 2.78 | 2.78 | 0.72% | 846,293 |
| Oct 17, 2025 | 2.87 | 2.91 | 2.74 | 2.76 | 2.76 | -5.15% | 1,489,613 |
| Oct 16, 2025 | 2.96 | 3.07 | 2.90 | 2.91 | 2.91 | -2.68% | 1,543,058 |
| Oct 15, 2025 | 3.06 | 3.10 | 2.91 | 2.99 | 2.99 | -1.97% | 1,677,887 |
| Oct 14, 2025 | 2.94 | 3.08 | 2.88 | 3.05 | 3.05 | 4.45% | 2,396,042 |
| Oct 13, 2025 | 3.10 | 3.19 | 2.90 | 2.92 | 2.92 | -3.31% | 2,680,949 |
| Oct 10, 2025 | 3.22 | 3.30 | 3.00 | 3.02 | 3.02 | 3.78% | 5,436,252 |
| Oct 9, 2025 | 2.89 | 2.93 | 2.77 | 2.91 | 2.91 | 3.19% | 2,461,027 |
| Oct 8, 2025 | 2.77 | 2.88 | 2.77 | 2.82 | 2.82 | 3.30% | 1,148,058 |
| Oct 7, 2025 | 2.83 | 2.85 | 2.72 | 2.73 | 2.73 | -3.53% | 625,435 |
| Oct 6, 2025 | 2.77 | 2.85 | 2.76 | 2.83 | 2.83 | 2.54% | 923,932 |
| Oct 3, 2025 | 2.71 | 2.86 | 2.71 | 2.76 | 2.76 | 2.22% | 1,134,092 |
| Oct 2, 2025 | 2.70 | 2.73 | 2.66 | 2.70 | 2.70 | - | 652,194 |
| Oct 1, 2025 | 2.75 | 2.81 | 2.68 | 2.70 | 2.70 | -2.17% | 627,082 |
| Sep 30, 2025 | 2.75 | 2.78 | 2.68 | 2.76 | 2.76 | - | 946,970 |
| Sep 29, 2025 | 2.81 | 2.93 | 2.73 | 2.76 | 2.76 | -0.72% | 1,426,019 |
| Sep 26, 2025 | 2.64 | 2.78 | 2.64 | 2.78 | 2.78 | 5.30% | 768,619 |
| Sep 25, 2025 | 2.64 | 2.71 | 2.62 | 2.64 | 2.64 | -1.12% | 710,772 |
| Sep 24, 2025 | 2.66 | 2.70 | 2.63 | 2.67 | 2.67 | 1.14% | 716,955 |
| Sep 23, 2025 | 2.59 | 2.74 | 2.59 | 2.64 | 2.64 | 1.15% | 993,541 |
| Sep 22, 2025 | 2.60 | 2.62 | 2.56 | 2.61 | 2.61 | 1.95% | 712,548 |
| Sep 19, 2025 | 2.66 | 2.67 | 2.56 | 2.56 | 2.56 | -3.40% | 3,113,365 |
| Sep 18, 2025 | 2.58 | 2.65 | 2.56 | 2.65 | 2.65 | 4.33% | 970,783 |
| Sep 17, 2025 | 2.51 | 2.59 | 2.51 | 2.54 | 2.54 | 2.01% | 781,406 |
| Sep 16, 2025 | 2.54 | 2.56 | 2.49 | 2.49 | 2.49 | -2.73% | 718,660 |
| Sep 15, 2025 | 2.55 | 2.63 | 2.55 | 2.56 | 2.56 | - | 1,268,289 |
| Sep 12, 2025 | 2.58 | 2.64 | 2.55 | 2.56 | 2.56 | -1.54% | 977,336 |
| Sep 11, 2025 | 2.56 | 2.62 | 2.53 | 2.60 | 2.60 | 1.96% | 976,386 |
| Sep 10, 2025 | 2.59 | 2.60 | 2.53 | 2.55 | 2.55 | -1.16% | 1,694,854 |
| Sep 9, 2025 | 2.65 | 2.68 | 2.57 | 2.58 | 2.58 | -3.37% | 866,080 |
| Sep 8, 2025 | 2.63 | 2.68 | 2.61 | 2.67 | 2.67 | 2.30% | 957,461 |
| Sep 5, 2025 | 2.64 | 2.72 | 2.58 | 2.61 | 2.61 | -0.76% | 909,278 |
| Sep 4, 2025 | 2.59 | 2.65 | 2.55 | 2.63 | 2.63 | -0.75% | 968,172 |
| Sep 3, 2025 | 2.65 | 2.67 | 2.60 | 2.65 | 2.65 | - | 1,019,287 |
| Sep 2, 2025 | 2.64 | 2.70 | 2.61 | 2.65 | 2.65 | -0.38% | 943,864 |
| Aug 29, 2025 | 2.66 | 2.69 | 2.63 | 2.66 | 2.66 | - | 746,034 |
| Aug 28, 2025 | 2.73 | 2.76 | 2.64 | 2.66 | 2.66 | -1.85% | 1,232,964 |
| Aug 27, 2025 | 2.67 | 2.74 | 2.67 | 2.71 | 2.71 | 1.50% | 910,019 |
| Aug 26, 2025 | 2.65 | 2.72 | 2.65 | 2.67 | 2.67 | 0.56% | 858,054 |
| Aug 25, 2025 | 2.79 | 2.85 | 2.65 | 2.66 | 2.66 | -5.18% | 1,465,184 |
| Aug 22, 2025 | 2.73 | 2.83 | 2.70 | 2.80 | 2.80 | 2.94% | 1,195,423 |
| Aug 21, 2025 | 2.56 | 2.74 | 2.56 | 2.72 | 2.72 | 5.84% | 1,307,663 |
| Aug 20, 2025 | 2.58 | 2.60 | 2.55 | 2.57 | 2.57 | - | 1,130,570 |
| Aug 19, 2025 | 2.60 | 2.64 | 2.53 | 2.57 | 2.57 | -1.15% | 1,267,807 |
| Aug 18, 2025 | 2.54 | 2.68 | 2.54 | 2.60 | 2.60 | 1.56% | 1,754,063 |