Skip to main content
logo
Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
2.820
+0.090 (3.30%)
At close: Oct 8, 2025, 4:00 PM EDT
2.930
+0.110 (3.90%)
Pre-market: Oct 9, 2025, 4:00 AM EDT

Talkspace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252.772.882.772.822.823.30%1,112,096
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
Aug 15, 20252.562.682.552.562.561.19%1,426,007
Aug 14, 20252.562.612.492.532.53-1.94%1,398,439
Aug 13, 20252.482.612.482.582.583.20%2,413,686
Aug 12, 20252.462.552.452.502.501.63%1,511,203
Aug 11, 20252.472.522.452.462.46-1.60%1,502,475
Aug 8, 20252.492.532.462.502.501.21%1,284,610
Aug 7, 20252.412.512.392.472.472.49%2,219,182
Aug 6, 20252.292.412.272.412.416.17%1,847,377
Aug 5, 20252.442.462.222.272.27-3.81%4,721,289
Aug 4, 20252.302.382.292.362.362.16%1,397,773
Aug 1, 20252.372.402.302.312.31-4.94%1,855,734
Jul 31, 20252.482.542.422.432.43-2.80%1,734,271
Jul 30, 20252.512.562.492.502.50-0.40%903,350