Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
5.20
0.00 (-0.10%)
Jun 30, 2026, 9:51 AM EDT - Market open
Talkspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | -0.38% | 2,063,341 |
| Jun 26, 2026 | 5.19 | 5.22 | 5.19 | 5.22 | 5.22 | 0.58% | 5,832,841 |
| Jun 25, 2026 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | - | 2,241,712 |
| Jun 24, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -0.19% | 3,160,592 |
| Jun 23, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | -0.19% | 4,276,921 |
| Jun 22, 2026 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | - | 3,209,597 |
| Jun 18, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.19% | 3,231,971 |
| Jun 17, 2026 | 5.20 | 5.21 | 5.20 | 5.20 | 5.20 | - | 2,856,894 |
| Jun 16, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | - | 2,279,275 |
| Jun 15, 2026 | 5.21 | 5.22 | 5.19 | 5.20 | 5.20 | -0.19% | 2,704,723 |
| Jun 12, 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | - | 1,029,446 |
| Jun 11, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | - | 2,817,747 |
| Jun 10, 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | - | 2,035,450 |
| Jun 9, 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | - | 1,699,203 |
| Jun 8, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.19% | 1,681,555 |
| Jun 5, 2026 | 5.22 | 5.22 | 5.20 | 5.22 | 5.22 | 0.38% | 1,869,138 |
| Jun 4, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | -0.19% | 1,706,970 |
| Jun 3, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.19% | 1,481,712 |
| Jun 2, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | -0.19% | 1,389,620 |
| Jun 1, 2026 | 5.20 | 5.23 | 5.19 | 5.23 | 5.23 | 0.58% | 1,545,898 |
| May 29, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 0.19% | 2,895,146 |
| May 28, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -0.19% | 1,200,283 |
| May 27, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | - | 1,065,787 |
| May 26, 2026 | 5.19 | 5.20 | 5.18 | 5.20 | 5.20 | - | 1,557,033 |
| May 22, 2026 | 5.19 | 5.20 | 5.18 | 5.20 | 5.20 | 0.19% | 1,009,829 |
| May 21, 2026 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | - | 1,866,631 |
| May 20, 2026 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | -0.19% | 1,674,680 |
| May 19, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | - | 968,380 |
| May 18, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | - | 1,098,500 |
| May 15, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.19% | 1,618,960 |
| May 14, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 0.19% | 1,313,640 |
| May 13, 2026 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | - | 1,945,837 |
| May 12, 2026 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | -0.19% | 1,463,087 |
| May 11, 2026 | 5.19 | 5.20 | 5.18 | 5.19 | 5.19 | - | 1,902,557 |
| May 8, 2026 | 5.18 | 5.20 | 5.18 | 5.19 | 5.19 | 0.19% | 1,119,590 |
| May 7, 2026 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | -0.19% | 1,590,344 |
| May 6, 2026 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | -0.19% | 1,111,801 |
| May 5, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | - | 3,033,589 |
| May 4, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.19% | 1,966,915 |
| May 1, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | - | 805,914 |
| Apr 30, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | - | 1,422,541 |
| Apr 29, 2026 | 5.18 | 5.19 | 5.17 | 5.19 | 5.19 | - | 2,108,359 |
| Apr 28, 2026 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 0.19% | 689,225 |
| Apr 27, 2026 | 5.17 | 5.19 | 5.17 | 5.18 | 5.18 | - | 844,533 |
| Apr 24, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 1,460,265 |
| Apr 23, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -0.39% | 1,328,806 |
| Apr 22, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | - | 591,424 |
| Apr 21, 2026 | 5.18 | 5.19 | 5.17 | 5.19 | 5.19 | 0.19% | 1,237,183 |
| Apr 20, 2026 | 5.17 | 5.19 | 5.17 | 5.18 | 5.18 | - | 1,269,603 |
| Apr 17, 2026 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 1,493,549 |