Talkspace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	2.73	2.83	2.70	2.80	2.80	2.94%	1,194,059
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
Aug 15, 2025	2.56	2.68	2.55	2.56	2.56	1.19%	1,426,007
Aug 14, 2025	2.56	2.61	2.49	2.53	2.53	-1.94%	1,398,439
Aug 13, 2025	2.48	2.61	2.48	2.58	2.58	3.20%	2,413,686
Aug 12, 2025	2.46	2.55	2.45	2.50	2.50	1.63%	1,511,203
Aug 11, 2025	2.47	2.52	2.45	2.46	2.46	-1.60%	1,502,475
Aug 8, 2025	2.49	2.53	2.46	2.50	2.50	1.21%	1,284,610
Aug 7, 2025	2.41	2.51	2.39	2.47	2.47	2.49%	2,219,182
Aug 6, 2025	2.29	2.41	2.27	2.41	2.41	6.17%	1,847,377
Aug 5, 2025	2.44	2.46	2.22	2.27	2.27	-3.81%	4,721,289
Aug 4, 2025	2.30	2.38	2.29	2.36	2.36	2.16%	1,397,773
Aug 1, 2025	2.37	2.40	2.30	2.31	2.31	-4.94%	1,855,734
Jul 31, 2025	2.48	2.54	2.42	2.43	2.43	-2.80%	1,734,271
Jul 30, 2025	2.51	2.56	2.49	2.50	2.50	-0.40%	903,350
Jul 29, 2025	2.58	2.61	2.49	2.51	2.51	-1.95%	990,179
Jul 28, 2025	2.55	2.60	2.52	2.56	2.56	1.79%	971,771
Jul 25, 2025	2.54	2.56	2.50	2.52	2.52	-0.20%	666,500
Jul 24, 2025	2.61	2.64	2.52	2.52	2.52	-3.82%	782,075
Jul 23, 2025	2.60	2.65	2.56	2.62	2.62	0.77%	1,339,163
Jul 22, 2025	2.55	2.62	2.51	2.60	2.60	1.96%	1,394,884
Jul 21, 2025	2.50	2.60	2.49	2.55	2.55	2.82%	1,863,290
Jul 18, 2025	2.52	2.57	2.47	2.48	2.48	-1.59%	1,475,509
Jul 17, 2025	2.51	2.63	2.50	2.52	2.52	1.41%	1,819,473
Jul 16, 2025	2.56	2.56	2.36	2.49	2.49	-1.00%	5,718,816
Jul 15, 2025	2.59	2.63	2.51	2.51	2.51	-2.33%	1,282,135
Jul 14, 2025	2.64	2.67	2.56	2.57	2.57	-2.65%	1,184,040
Jul 11, 2025	2.71	2.72	2.63	2.64	2.64	-4.00%	1,169,605
Jul 10, 2025	2.78	2.83	2.73	2.75	2.75	-1.08%	992,832
Jul 9, 2025	2.74	2.80	2.72	2.78	2.78	1.83%	675,649
Jul 8, 2025	2.67	2.74	2.65	2.73	2.73	3.02%	1,143,156
Jul 7, 2025	2.73	2.74	2.63	2.65	2.65	-4.33%	1,222,238
Jul 3, 2025	2.65	2.82	2.64	2.77	2.77	5.32%	1,162,566
Jul 2, 2025	2.69	2.74	2.62	2.63	2.63	-2.59%	1,655,155
Jul 1, 2025	2.75	2.77	2.68	2.70	2.70	-2.88%	1,466,520
Jun 30, 2025	2.80	2.81	2.74	2.78	2.78	0.36%	1,333,176
Jun 27, 2025	2.76	2.83	2.71	2.77	2.77	0.73%	1,954,329
Jun 26, 2025	2.73	2.77	2.71	2.75	2.75	1.85%	1,051,185
Jun 25, 2025	2.88	2.89	2.69	2.70	2.70	-5.92%	1,457,230
Jun 24, 2025	2.78	2.88	2.77	2.87	2.87	3.99%	1,539,020
Jun 23, 2025	2.68	2.76	2.61	2.76	2.76	2.99%	1,393,073
Jun 20, 2025	2.80	2.80	2.67	2.68	2.68	-3.25%	4,224,768
Jun 18, 2025	2.83	2.88	2.74	2.77	2.77	-2.81%	2,301,226
Jun 17, 2025	2.83	2.95	2.77	2.85	2.85	1.42%	1,898,777
Jun 16, 2025	2.90	2.96	2.80	2.81	2.81	-1.40%	2,094,316
Jun 13, 2025	2.89	2.93	2.85	2.85	2.85	-5.00%	2,072,889
Jun 12, 2025	3.07	3.10	2.95	3.00	3.00	-3.07%	1,408,938