Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
3.020
+0.020 (0.67%)
At close: Dec 24, 2024, 1:00 PM
3.060
+0.040 (1.32%)
After-hours: Dec 24, 2024, 4:58 PM EST
Talkspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 3.01 | 3.06 | 2.98 | 3.02 | 3.02 | 0.67% | 1,486,545 |
| Dec 23, 2024 | 2.98 | 3.03 | 2.97 | 3.00 | 3.00 | 0.67% | 761,252 |
| Dec 20, 2024 | 2.96 | 3.06 | 2.95 | 2.98 | 2.98 | -1.00% | 1,551,544 |
| Dec 19, 2024 | 3.12 | 3.18 | 2.97 | 3.01 | 3.01 | -2.59% | 1,632,173 |
| Dec 18, 2024 | 3.28 | 3.33 | 3.04 | 3.09 | 3.09 | -5.21% | 1,315,023 |
| Dec 17, 2024 | 3.28 | 3.38 | 3.19 | 3.26 | 3.26 | -2.40% | 955,877 |
| Dec 16, 2024 | 3.26 | 3.36 | 3.23 | 3.34 | 3.34 | 2.45% | 732,911 |
| Dec 13, 2024 | 3.33 | 3.35 | 3.20 | 3.26 | 3.26 | -2.10% | 1,070,210 |
| Dec 12, 2024 | 3.42 | 3.44 | 3.31 | 3.33 | 3.33 | -2.92% | 1,029,795 |
| Dec 11, 2024 | 3.41 | 3.48 | 3.38 | 3.43 | 3.43 | -0.87% | 1,602,082 |
| Dec 10, 2024 | 3.42 | 3.48 | 3.39 | 3.46 | 3.46 | 1.47% | 1,404,970 |
| Dec 9, 2024 | 3.53 | 3.64 | 3.39 | 3.41 | 3.41 | -2.29% | 1,815,174 |
| Dec 6, 2024 | 3.54 | 3.59 | 3.42 | 3.49 | 3.49 | -0.57% | 1,293,414 |
| Dec 5, 2024 | 3.59 | 3.60 | 3.47 | 3.51 | 3.51 | -2.77% | 1,520,709 |
| Dec 4, 2024 | 3.54 | 3.78 | 3.52 | 3.61 | 3.61 | 5.56% | 3,327,274 |
| Dec 3, 2024 | 3.45 | 3.48 | 3.38 | 3.42 | 3.42 | -1.44% | 1,137,789 |
| Dec 2, 2024 | 3.42 | 3.51 | 3.35 | 3.47 | 3.47 | 1.46% | 1,196,373 |
| Nov 29, 2024 | 3.46 | 3.58 | 3.42 | 3.42 | 3.42 | -1.44% | 1,344,841 |
| Nov 27, 2024 | 3.36 | 3.53 | 3.34 | 3.47 | 3.47 | 4.83% | 1,692,756 |
| Nov 26, 2024 | 3.35 | 3.42 | 3.29 | 3.31 | 3.31 | -3.50% | 1,346,413 |
| Nov 25, 2024 | 3.49 | 3.50 | 3.38 | 3.43 | 3.43 | -0.58% | 1,309,193 |
| Nov 22, 2024 | 3.37 | 3.57 | 3.31 | 3.45 | 3.45 | 4.23% | 2,346,952 |
| Nov 21, 2024 | 3.16 | 3.37 | 3.13 | 3.31 | 3.31 | 4.75% | 1,918,973 |
| Nov 20, 2024 | 3.17 | 3.20 | 3.04 | 3.16 | 3.16 | 2.27% | 1,556,591 |
| Nov 19, 2024 | 2.95 | 3.13 | 2.90 | 3.09 | 3.09 | 3.34% | 1,147,561 |
| Nov 18, 2024 | 3.05 | 3.10 | 2.96 | 2.99 | 2.99 | -1.64% | 1,675,134 |
| Nov 15, 2024 | 3.20 | 3.23 | 3.00 | 3.04 | 3.04 | -4.10% | 2,053,252 |
| Nov 14, 2024 | 3.28 | 3.33 | 3.17 | 3.17 | 3.17 | -3.94% | 1,490,503 |
| Nov 13, 2024 | 3.42 | 3.45 | 3.25 | 3.30 | 3.30 | -2.08% | 1,949,062 |
| Nov 12, 2024 | 3.45 | 3.51 | 3.36 | 3.37 | 3.37 | -2.88% | 1,816,005 |
| Nov 11, 2024 | 3.33 | 3.59 | 3.33 | 3.47 | 3.47 | 5.15% | 3,143,448 |
| Nov 8, 2024 | 3.25 | 3.31 | 3.20 | 3.30 | 3.30 | 0.92% | 1,396,252 |
| Nov 7, 2024 | 3.30 | 3.35 | 3.22 | 3.27 | 3.27 | -0.30% | 1,681,344 |
| Nov 6, 2024 | 3.25 | 3.34 | 3.13 | 3.28 | 3.28 | 3.80% | 2,179,009 |
| Nov 5, 2024 | 3.10 | 3.19 | 3.06 | 3.16 | 3.16 | 0.96% | 1,300,422 |
| Nov 4, 2024 | 3.11 | 3.15 | 2.95 | 3.13 | 3.13 | -0.32% | 2,127,765 |
| Nov 1, 2024 | 3.14 | 3.24 | 3.08 | 3.14 | 3.14 | 0.32% | 1,501,767 |
| Oct 31, 2024 | 3.18 | 3.28 | 3.00 | 3.13 | 3.13 | -1.26% | 2,793,521 |
| Oct 30, 2024 | 3.17 | 3.26 | 3.07 | 3.17 | 3.17 | -0.31% | 3,771,323 |
| Oct 29, 2024 | 2.70 | 3.35 | 2.62 | 3.18 | 3.18 | 18.22% | 10,441,515 |
| Oct 28, 2024 | 2.80 | 2.89 | 2.69 | 2.69 | 2.69 | -3.24% | 2,625,290 |
| Oct 25, 2024 | 2.78 | 2.87 | 2.76 | 2.78 | 2.78 | 1.83% | 1,659,803 |
| Oct 24, 2024 | 2.77 | 2.81 | 2.72 | 2.73 | 2.73 | -0.73% | 1,133,852 |
| Oct 23, 2024 | 2.82 | 2.89 | 2.70 | 2.75 | 2.75 | -3.85% | 2,432,038 |
| Oct 22, 2024 | 2.80 | 2.95 | 2.76 | 2.86 | 2.86 | 1.78% | 2,649,207 |
| Oct 21, 2024 | 2.82 | 2.90 | 2.78 | 2.81 | 2.81 | 1.44% | 2,027,257 |
| Oct 18, 2024 | 2.77 | 2.80 | 2.74 | 2.77 | 2.77 | 1.09% | 1,108,372 |
| Oct 17, 2024 | 2.81 | 2.85 | 2.74 | 2.74 | 2.74 | -3.18% | 2,473,852 |
| Oct 16, 2024 | 2.70 | 2.86 | 2.63 | 2.83 | 2.83 | 6.79% | 3,112,086 |
| Oct 15, 2024 | 2.55 | 2.70 | 2.55 | 2.65 | 2.65 | 3.52% | 2,352,652 |
| Oct 14, 2024 | 2.50 | 2.72 | 2.50 | 2.56 | 2.56 | 4.49% | 2,850,754 |
| Oct 11, 2024 | 2.33 | 2.51 | 2.33 | 2.45 | 2.45 | 5.60% | 2,672,309 |
| Oct 10, 2024 | 2.33 | 2.36 | 2.28 | 2.32 | 2.32 | -2.11% | 1,682,184 |
| Oct 9, 2024 | 2.27 | 2.40 | 2.27 | 2.37 | 2.37 | 5.33% | 1,537,324 |
| Oct 8, 2024 | 2.38 | 2.40 | 2.25 | 2.25 | 2.25 | -4.26% | 1,382,789 |
| Oct 7, 2024 | 2.47 | 2.50 | 2.33 | 2.35 | 2.35 | -4.86% | 2,014,854 |
| Oct 4, 2024 | 2.42 | 2.57 | 2.39 | 2.47 | 2.47 | 3.78% | 3,272,910 |
| Oct 3, 2024 | 2.31 | 2.39 | 2.28 | 2.38 | 2.38 | 1.28% | 1,642,033 |
| Oct 2, 2024 | 2.10 | 2.38 | 2.10 | 2.35 | 2.35 | 11.37% | 3,952,251 |
| Oct 1, 2024 | 2.09 | 2.17 | 2.09 | 2.11 | 2.11 | 0.96% | 2,008,585 |
| Sep 30, 2024 | 2.02 | 2.11 | 1.99 | 2.09 | 2.09 | 2.96% | 3,140,338 |
| Sep 27, 2024 | 2.00 | 2.06 | 1.99 | 2.03 | 2.03 | 2.01% | 1,359,562 |
| Sep 26, 2024 | 2.11 | 2.11 | 1.98 | 1.99 | 1.99 | -3.40% | 2,540,992 |
| Sep 25, 2024 | 2.09 | 2.16 | 2.05 | 2.06 | 2.06 | -0.96% | 1,650,579 |
| Sep 24, 2024 | 2.03 | 2.09 | 1.88 | 2.08 | 2.08 | 2.46% | 3,657,563 |
| Sep 23, 2024 | 2.20 | 2.20 | 2.02 | 2.03 | 2.03 | -7.31% | 2,261,024 |
| Sep 20, 2024 | 2.19 | 2.28 | 2.15 | 2.19 | 2.19 | 4.29% | 3,978,263 |
| Sep 19, 2024 | 2.14 | 2.21 | 2.07 | 2.10 | 2.10 | 2.94% | 2,255,309 |
| Sep 18, 2024 | 2.17 | 2.20 | 2.02 | 2.04 | 2.04 | -5.99% | 3,205,181 |
| Sep 17, 2024 | 2.28 | 2.50 | 2.14 | 2.17 | 2.17 | 13.61% | 21,732,079 |
| Sep 16, 2024 | 1.96 | 1.97 | 1.86 | 1.91 | 1.91 | -2.55% | 3,658,473 |
| Sep 13, 2024 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | 6.52% | 523,386 |
| Sep 12, 2024 | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | 1.66% | 337,348 |
| Sep 11, 2024 | 1.81 | 1.82 | 1.76 | 1.81 | 1.81 | - | 497,191 |
| Sep 10, 2024 | 1.76 | 1.83 | 1.75 | 1.81 | 1.81 | 2.26% | 565,300 |
| Sep 9, 2024 | 1.81 | 1.82 | 1.75 | 1.77 | 1.77 | -1.12% | 520,627 |
| Sep 6, 2024 | 1.92 | 1.92 | 1.78 | 1.79 | 1.79 | -4.79% | 469,566 |
| Sep 5, 2024 | 1.90 | 1.91 | 1.83 | 1.88 | 1.88 | -0.53% | 667,328 |
| Sep 4, 2024 | 1.92 | 1.95 | 1.87 | 1.89 | 1.89 | -0.53% | 574,316 |
| Sep 3, 2024 | 1.97 | 2.01 | 1.89 | 1.90 | 1.90 | -5.00% | 928,510 |
| Aug 30, 2024 | 1.92 | 2.02 | 1.90 | 2.00 | 2.00 | 3.63% | 779,968 |
| Aug 29, 2024 | 1.80 | 1.96 | 1.79 | 1.93 | 1.93 | 7.82% | 897,851 |
| Aug 28, 2024 | 1.74 | 1.80 | 1.73 | 1.79 | 1.79 | 1.70% | 542,879 |
| Aug 27, 2024 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -1.68% | 467,144 |
| Aug 26, 2024 | 1.79 | 1.80 | 1.73 | 1.79 | 1.79 | 1.13% | 767,153 |
| Aug 23, 2024 | 1.71 | 1.78 | 1.70 | 1.77 | 1.77 | 4.12% | 384,345 |
| Aug 22, 2024 | 1.77 | 1.79 | 1.70 | 1.70 | 1.70 | -4.49% | 301,273 |
| Aug 21, 2024 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 2.89% | 508,315 |
| Aug 20, 2024 | 1.73 | 1.75 | 1.69 | 1.73 | 1.73 | -1.14% | 393,344 |
| Aug 19, 2024 | 1.79 | 1.80 | 1.73 | 1.75 | 1.75 | -0.57% | 422,524 |
| Aug 16, 2024 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 0.57% | 382,856 |
| Aug 15, 2024 | 1.73 | 1.77 | 1.68 | 1.75 | 1.75 | 3.55% | 531,302 |
| Aug 14, 2024 | 1.74 | 1.76 | 1.63 | 1.69 | 1.69 | -2.87% | 1,216,113 |
| Aug 13, 2024 | 1.67 | 1.78 | 1.66 | 1.74 | 1.74 | 4.19% | 2,247,914 |
| Aug 12, 2024 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | -1.18% | 865,397 |
| Aug 9, 2024 | 1.63 | 1.71 | 1.61 | 1.69 | 1.69 | 2.42% | 1,673,588 |
| Aug 8, 2024 | 1.71 | 1.77 | 1.64 | 1.65 | 1.65 | -2.37% | 2,161,705 |
| Aug 7, 2024 | 1.71 | 1.72 | 1.60 | 1.69 | 1.69 | -2.87% | 2,382,067 |
| Aug 6, 2024 | 1.99 | 2.18 | 1.70 | 1.74 | 1.74 | -1.69% | 3,967,911 |
| Aug 5, 2024 | 1.75 | 1.79 | 1.70 | 1.77 | 1.77 | -3.80% | 1,925,378 |