Skip to main content
Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
3.450
+0.140 (4.23%)
At close: Nov 22, 2024, 4:00 PM
3.460
+0.010 (0.29%)
After-hours: Nov 22, 2024, 7:23 PM EST

Talkspace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20243.373.573.313.453.454.23%2,346,952
Nov 21, 20243.163.373.133.313.314.75%1,918,973
Nov 20, 20243.173.203.043.163.162.27%1,556,591
Nov 19, 20242.953.132.903.093.093.34%1,147,561
Nov 18, 20243.053.102.962.992.99-1.64%1,675,134
Nov 15, 20243.203.233.003.043.04-4.10%2,053,252
Nov 14, 20243.283.333.173.173.17-3.94%1,490,503
Nov 13, 20243.423.453.253.303.30-2.08%1,949,062
Nov 12, 20243.453.513.363.373.37-2.88%1,816,005
Nov 11, 20243.333.593.333.473.475.15%3,143,448
Nov 8, 20243.253.313.203.303.300.92%1,396,252
Nov 7, 20243.303.353.223.273.27-0.30%1,681,344
Nov 6, 20243.253.343.133.283.283.80%2,179,009
Nov 5, 20243.103.193.063.163.160.96%1,300,422
Nov 4, 20243.113.152.953.133.13-0.32%2,127,765
Nov 1, 20243.143.243.083.143.140.32%1,501,767
Oct 31, 20243.183.283.003.133.13-1.26%2,793,521
Oct 30, 20243.173.263.073.173.17-0.31%3,771,323
Oct 29, 20242.703.352.623.183.1818.22%10,441,515
Oct 28, 20242.802.892.692.692.69-3.24%2,625,290
Oct 25, 20242.782.872.762.782.781.83%1,659,803
Oct 24, 20242.772.812.722.732.73-0.73%1,133,852
Oct 23, 20242.822.892.702.752.75-3.85%2,432,038
Oct 22, 20242.802.952.762.862.861.78%2,649,207
Oct 21, 20242.822.902.782.812.811.44%2,027,257
Oct 18, 20242.772.802.742.772.771.09%1,108,372
Oct 17, 20242.812.852.742.742.74-3.18%2,473,852
Oct 16, 20242.702.862.632.832.836.79%3,112,086
Oct 15, 20242.552.702.552.652.653.52%2,352,652
Oct 14, 20242.502.722.502.562.564.49%2,850,754
Oct 11, 20242.332.512.332.452.455.60%2,672,309
Oct 10, 20242.332.362.282.322.32-2.11%1,682,184
Oct 9, 20242.272.402.272.372.375.33%1,537,324
Oct 8, 20242.382.402.252.252.25-4.26%1,382,789
Oct 7, 20242.472.502.332.352.35-4.86%2,014,854
Oct 4, 20242.422.572.392.472.473.78%3,272,910
Oct 3, 20242.312.392.282.382.381.28%1,642,033
Oct 2, 20242.102.382.102.352.3511.37%3,952,251
Oct 1, 20242.092.172.092.112.110.96%2,008,585
Sep 30, 20242.022.111.992.092.092.96%3,140,338
Sep 27, 20242.002.061.992.032.032.01%1,359,562
Sep 26, 20242.112.111.981.991.99-3.40%2,540,992
Sep 25, 20242.092.162.052.062.06-0.96%1,650,579
Sep 24, 20242.032.091.882.082.082.46%3,657,563
Sep 23, 20242.202.202.022.032.03-7.31%2,261,024
Sep 20, 20242.192.282.152.192.194.29%3,978,263
Sep 19, 20242.142.212.072.102.102.94%2,255,309
Sep 18, 20242.172.202.022.042.04-5.99%3,205,181
Sep 17, 20242.282.502.142.172.1713.61%21,732,079
Sep 16, 20241.961.971.861.911.91-2.55%3,658,473
Sep 13, 20241.891.961.891.961.966.52%523,386
Sep 12, 20241.811.851.791.841.841.66%337,348
Sep 11, 20241.811.821.761.811.81-497,191
Sep 10, 20241.761.831.751.811.812.26%565,300
Sep 9, 20241.811.821.751.771.77-1.12%520,627
Sep 6, 20241.921.921.781.791.79-4.79%469,566
Sep 5, 20241.901.911.831.881.88-0.53%667,328
Sep 4, 20241.921.951.871.891.89-0.53%574,316
Sep 3, 20241.972.011.891.901.90-5.00%928,510
Aug 30, 20241.922.021.902.002.003.63%779,968
Aug 29, 20241.801.961.791.931.937.82%897,851
Aug 28, 20241.741.801.731.791.791.70%542,879
Aug 27, 20241.801.811.751.761.76-1.68%467,144
Aug 26, 20241.791.801.731.791.791.13%767,153
Aug 23, 20241.711.781.701.771.774.12%384,345
Aug 22, 20241.771.791.701.701.70-4.49%301,273
Aug 21, 20241.701.781.701.781.782.89%508,315
Aug 20, 20241.731.751.691.731.73-1.14%393,344
Aug 19, 20241.791.801.731.751.75-0.57%422,524
Aug 16, 20241.751.781.731.761.760.57%382,856
Aug 15, 20241.731.771.681.751.753.55%531,302
Aug 14, 20241.741.761.631.691.69-2.87%1,216,113
Aug 13, 20241.671.781.661.741.744.19%2,247,914
Aug 12, 20241.681.701.641.671.67-1.18%865,397
Aug 9, 20241.631.711.611.691.692.42%1,673,588
Aug 8, 20241.711.771.641.651.65-2.37%2,161,705
Aug 7, 20241.711.721.601.691.69-2.87%2,382,067
Aug 6, 20241.992.181.701.741.74-1.69%3,967,911
Aug 5, 20241.751.791.701.771.77-3.80%1,925,378
Aug 2, 20241.761.901.751.841.84-2.13%1,588,534
Aug 1, 20242.002.011.861.881.88-6.47%1,837,097
Jul 31, 20241.992.061.992.012.010.50%1,493,762
Jul 30, 20242.012.021.962.002.00-780,898
Jul 29, 20242.102.101.972.002.00-1.96%896,469
Jul 26, 20242.102.162.032.042.04-1.92%576,087
Jul 25, 20242.132.132.022.082.08-995,083
Jul 24, 20242.192.222.082.082.08-5.45%597,760
Jul 23, 20242.122.242.082.202.202.80%894,546
Jul 22, 20242.152.222.082.142.141.42%675,078
Jul 19, 20242.112.152.092.112.11-746,072
Jul 18, 20242.162.212.102.112.11-3.65%971,570
Jul 17, 20242.292.322.172.192.19-4.78%1,433,775
Jul 16, 20242.202.332.182.302.306.48%1,444,324
Jul 15, 20242.122.202.082.162.160.93%1,240,080
Jul 12, 20242.152.162.102.142.140.94%961,697
Jul 11, 20242.062.142.012.122.125.47%1,042,170
Jul 10, 20242.212.212.002.012.01-6.51%1,606,448
Jul 9, 20242.202.252.142.152.15-2.71%657,378
Jul 8, 20242.142.232.122.212.213.76%924,310
Jul 5, 20242.142.162.092.132.13-0.93%878,943