Skip to main content
Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
3.100
+0.270 (9.54%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Talkspace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20252.833.182.833.123.1210.25%2,045,279
Apr 23, 20252.902.962.822.832.831.80%1,023,719
Apr 22, 20252.622.812.622.782.787.75%2,344,776
Apr 21, 20252.612.662.552.582.58-3.37%1,183,618
Apr 17, 20252.742.772.662.672.67-2.20%1,132,381
Apr 16, 20252.762.792.682.732.73-1.80%1,017,115
Apr 15, 20252.792.832.742.782.78-0.36%1,141,819
Apr 14, 20252.842.942.722.792.790.36%1,244,380
Apr 11, 20252.752.802.692.782.782.21%847,696
Apr 10, 20252.822.882.672.722.72-6.85%1,606,760
Apr 9, 20252.672.962.632.922.927.35%2,469,125
Apr 8, 20252.752.812.672.722.722.64%2,893,030
Apr 7, 20252.492.802.442.652.650.76%1,843,445
Apr 4, 20252.562.662.482.632.63-1.68%2,821,071
Apr 3, 20252.692.812.652.682.68-4.12%1,458,214
Apr 2, 20252.612.812.612.792.794.89%1,633,337
Apr 1, 20252.612.752.552.662.663.91%2,494,712
Mar 31, 20252.582.592.482.562.56-2.66%2,703,400
Mar 28, 20252.662.772.622.632.63-1.50%1,188,152
Mar 27, 20252.772.812.662.672.67-3.26%2,074,341
Mar 26, 20252.832.872.732.762.76-2.82%917,079
Mar 25, 20252.912.962.822.842.84-1.05%1,387,682
Mar 24, 20252.852.872.792.872.872.50%1,310,445
Mar 21, 20252.722.822.712.802.801.08%1,520,704
Mar 20, 20252.752.862.742.772.77-0.72%1,252,077
Mar 19, 20252.742.802.682.792.792.20%1,650,485
Mar 18, 20252.812.862.732.732.73-4.55%1,647,173
Mar 17, 20252.852.912.822.862.860.35%1,261,273
Mar 14, 20252.832.882.802.852.853.26%1,692,997
Mar 13, 20252.832.842.682.762.76-2.82%1,839,598
Mar 12, 20252.802.922.792.842.842.90%2,209,225
Mar 11, 20252.732.812.722.762.761.85%2,075,363
Mar 10, 20252.772.812.672.712.71-6.87%3,270,227
Mar 7, 20252.832.932.772.912.911.75%2,639,401
Mar 6, 20252.763.012.722.862.863.62%3,793,525
Mar 5, 20252.842.872.732.762.76-3.83%2,146,075
Mar 4, 20252.762.912.682.872.873.24%3,003,274
Mar 3, 20252.892.942.762.782.78-2.80%2,652,199
Feb 28, 20252.702.892.672.862.864.00%2,233,940
Feb 27, 20252.902.932.752.752.75-3.85%1,746,404
Feb 26, 20252.912.972.812.862.86-2.72%2,946,389
Feb 25, 20252.752.972.672.942.943.16%5,778,102
Feb 24, 20253.013.062.852.852.85-5.16%3,020,404
Feb 21, 20253.383.382.983.013.01-8.66%5,032,575
Feb 20, 20253.213.492.943.293.29-14.77%10,756,573
Feb 19, 20254.104.193.773.863.86-5.62%3,245,708
Feb 18, 20254.364.363.934.094.090.25%4,553,656
Feb 14, 20254.254.314.024.084.08-2.16%3,211,264
Feb 13, 20254.244.304.074.174.170.72%2,540,511
Feb 12, 20253.964.243.964.144.143.24%2,843,663