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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.772.792.722.74--0.72%920,555
Oct 24, 20252.722.802.722.762.762.99%794,967
Oct 23, 20252.642.702.602.682.681.90%737,767
Oct 22, 20252.682.712.582.632.63-2.59%1,909,193
Oct 21, 20252.762.792.692.702.70-2.88%994,169
Oct 20, 20252.802.842.762.782.780.72%846,293
Oct 17, 20252.872.912.742.762.76-5.15%1,489,613
Oct 16, 20252.963.072.902.912.91-2.68%1,543,058
Oct 15, 20253.063.102.912.992.99-1.97%1,677,887
Oct 14, 20252.943.082.883.053.054.45%2,396,042
Oct 13, 20253.103.192.902.922.92-3.31%2,680,949
Oct 10, 20253.223.303.003.023.023.78%5,436,252
Oct 9, 20252.892.932.772.912.913.19%2,461,027
Oct 8, 20252.772.882.772.822.823.30%1,148,058
Oct 7, 20252.832.852.722.732.73-3.53%625,435
Oct 6, 20252.772.852.762.832.832.54%923,932
Oct 3, 20252.712.862.712.762.762.22%1,134,092
Oct 2, 20252.702.732.662.702.70-652,194
Oct 1, 20252.752.812.682.702.70-2.17%627,082
Sep 30, 20252.752.782.682.762.76-946,970
Sep 29, 20252.812.932.732.762.76-0.72%1,426,019
Sep 26, 20252.642.782.642.782.785.30%768,619
Sep 25, 20252.642.712.622.642.64-1.12%710,772
Sep 24, 20252.662.702.632.672.671.14%716,955
Sep 23, 20252.592.742.592.642.641.15%993,541
Sep 22, 20252.602.622.562.612.611.95%712,548
Sep 19, 20252.662.672.562.562.56-3.40%3,113,365
Sep 18, 20252.582.652.562.652.654.33%970,783
Sep 17, 20252.512.592.512.542.542.01%781,406
Sep 16, 20252.542.562.492.492.49-2.73%718,660
Sep 15, 20252.552.632.552.562.56-1,268,289
Sep 12, 20252.582.642.552.562.56-1.54%977,336
Sep 11, 20252.562.622.532.602.601.96%976,386
Sep 10, 20252.592.602.532.552.55-1.16%1,694,854
Sep 9, 20252.652.682.572.582.58-3.37%866,080
Sep 8, 20252.632.682.612.672.672.30%957,461
Sep 5, 20252.642.722.582.612.61-0.76%909,278
Sep 4, 20252.592.652.552.632.63-0.75%968,172
Sep 3, 20252.652.672.602.652.65-1,019,287
Sep 2, 20252.642.702.612.652.65-0.38%943,864
Aug 29, 20252.662.692.632.662.66-746,034
Aug 28, 20252.732.762.642.662.66-1.85%1,232,964
Aug 27, 20252.672.742.672.712.711.50%910,019
Aug 26, 20252.652.722.652.672.670.56%858,054
Aug 25, 20252.792.852.652.662.66-5.18%1,465,184
Aug 22, 20252.732.832.702.802.802.94%1,195,423
Aug 21, 20252.562.742.562.722.725.84%1,307,663
Aug 20, 20252.582.602.552.572.57-1,130,570
Aug 19, 20252.602.642.532.572.57-1.15%1,267,807
Aug 18, 20252.542.682.542.602.601.56%1,754,063