Skip to main content
Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
2.350
-0.120 (-4.86%)
At close: Oct 7, 2024, 4:00 PM
2.370
+0.020 (0.85%)
After-hours: Oct 7, 2024, 6:49 PM EDT

Talkspace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20242.192.232.132.152.15-1.38%643,475
Jul 2, 20242.082.202.042.182.183.81%784,369
Jul 1, 20242.262.282.012.102.10-8.70%2,906,139
Jun 28, 20242.312.382.242.302.30-0.86%19,775,245
Jun 27, 20242.332.412.262.322.32-0.43%3,076,426
Jun 26, 20242.232.342.192.332.334.02%1,672,848
Jun 25, 20242.142.262.142.242.244.19%1,550,605
Jun 24, 20242.112.212.082.152.150.94%877,162
Jun 21, 20242.082.132.062.132.131.91%1,408,885
Jun 20, 20242.232.272.082.092.09-6.70%1,176,107
Jun 18, 20242.272.312.212.242.24-1.75%828,265
Jun 17, 20242.302.322.202.282.28-0.87%1,329,628
Jun 14, 20242.352.352.222.302.30-2.95%1,196,420
Jun 13, 20242.392.472.332.372.37-0.42%1,733,079
Jun 12, 20242.652.672.362.382.38-8.81%1,839,208
Jun 11, 20242.612.632.572.612.61-635,240
Jun 10, 20242.612.692.602.612.61-0.76%682,483
Jun 7, 20242.632.722.622.632.63-0.38%789,267
Jun 6, 20242.642.712.612.642.64-0.75%832,814
Jun 5, 20242.602.672.582.662.663.10%751,412
Jun 4, 20242.682.682.572.582.58-1.90%901,535
Jun 3, 20242.632.702.582.632.630.38%1,295,670
May 31, 20242.692.712.552.622.62-2.24%1,857,315
May 30, 20242.662.752.662.682.680.37%1,122,536
May 29, 20242.742.762.652.672.67-5.65%1,281,053
May 28, 20242.882.932.772.832.83-1.05%1,597,999
May 24, 20242.762.942.762.862.863.25%1,468,353
May 23, 20242.802.842.752.772.770.36%1,138,012
May 22, 20242.752.852.742.762.760.36%1,111,761
May 21, 20242.732.772.642.752.75-1.79%1,641,505
May 20, 20242.742.842.732.802.801.82%596,294
May 17, 20242.792.812.682.752.75-1.79%717,869
May 16, 20242.892.922.792.802.80-2.78%729,584
May 15, 20242.903.012.872.882.881.05%762,404