Canada markets open in 6 hours 11 minutes

Talkspace, Inc. (TALK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.0700-0.0700 (-2.23%)
At close: 04:00PM EDT
3.0800 +0.01 (+0.33%)
After hours: 04:07PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20243.16003.17502.99503.07003.07001,088,100
Apr 19, 20242.95003.14002.94003.14003.14001,409,000
Apr 18, 20242.94003.05502.92002.97002.97001,039,400
Apr 17, 20243.10003.14002.92002.94002.9400917,900
Apr 16, 20243.14003.19003.00503.03003.03001,957,000
Apr 15, 20243.48003.53003.18003.20003.20001,827,100
Apr 12, 20243.61003.66003.26003.48003.48001,899,500
Apr 11, 20243.63003.71003.55003.64003.6400913,900
Apr 10, 20243.80003.86003.63003.66003.66002,405,700
Apr 09, 20243.74003.92003.71503.78003.78003,441,800
Apr 08, 20243.65003.78003.63003.73003.73002,321,300
Apr 05, 20243.63003.66503.55003.65003.65001,007,700
Apr 04, 20243.70003.77003.56003.63003.63001,196,500
Apr 03, 20243.46003.65503.44503.64003.64001,341,000
Apr 02, 20243.47003.50003.33003.46003.46001,211,500
Apr 01, 20243.62003.64003.52003.54003.5400696,000
Mar 28, 20243.55003.66003.48003.57003.57001,282,000
Mar 27, 20243.65003.73003.55003.57003.57001,385,500
Mar 26, 20243.63003.65003.49003.60003.60001,767,700
Mar 25, 20243.57003.76503.53003.63003.63002,187,100
Mar 22, 20243.50003.62003.45003.57003.57003,040,200
Mar 21, 20243.43003.51003.31503.48003.48001,718,300
Mar 20, 20243.30003.42003.25003.42003.42001,439,400
Mar 19, 20243.31003.31803.20503.29003.2900963,000
Mar 18, 20243.21003.31003.17003.30003.3000987,600
Mar 15, 20243.23003.24003.10103.21003.21001,233,800
Mar 14, 20243.20003.32503.18003.23003.2300846,200
Mar 13, 20243.31003.44503.22003.24003.24001,568,100
Mar 12, 20243.01003.33003.01003.28003.28004,491,800
Mar 11, 20243.00003.00002.88102.92002.9200962,100
Mar 08, 20243.10003.10002.95003.00003.0000698,700
Mar 07, 20243.00003.11002.99003.08003.0800798,200
Mar 06, 20243.00003.09002.97002.98002.98001,642,000
Mar 05, 20242.93002.96502.84002.95002.9500836,600
Mar 04, 20243.00003.00002.84002.92002.9200789,200
Mar 01, 20242.95002.99002.92002.99002.99001,278,300
Feb 29, 20242.88002.97002.88002.94002.94001,814,100
Feb 28, 20242.88002.90002.82002.88002.8800862,400
Feb 27, 20242.82002.90002.78002.88002.88001,683,600
Feb 26, 20242.79002.92502.78002.86002.86001,711,200
Feb 23, 20242.80002.89002.70002.76002.76001,925,500
Feb 22, 20242.66002.85002.62002.76002.76008,566,600
Feb 21, 20242.48002.52502.29002.34002.34001,007,200
Feb 20, 20242.40002.51002.36002.47002.47001,595,800
Feb 16, 20242.47002.49002.39002.43002.4300802,300
Feb 15, 20242.37002.48002.34502.45002.4500822,900
Feb 14, 20242.28002.39002.22002.36002.36001,323,000
Feb 13, 20242.30002.32002.16002.22002.2200587,700
Feb 12, 20242.45002.46002.35002.37002.3700731,600
Feb 09, 20242.45002.47002.42002.45002.4500502,900
Feb 08, 20242.40002.47002.39002.45002.4500737,300
Feb 07, 20242.40002.44002.39502.40002.4000725,800
Feb 06, 20242.36002.42502.34002.40002.4000507,700
Feb 05, 20242.45002.47002.38002.38002.3800398,800
Feb 02, 20242.44002.46502.39002.45002.4500387,800
Feb 01, 20242.43002.47002.40002.44002.4400515,100
Jan 31, 20242.41002.46002.37002.41002.4100582,500
Jan 30, 20242.40002.46002.38502.40002.4000783,600
Jan 29, 20242.28002.41002.25002.40002.4000725,300
Jan 26, 20242.21002.27002.21002.22002.2200450,300
Jan 25, 20242.18002.25002.16002.21002.2100477,900
Jan 24, 20242.26002.29002.17002.17002.1700617,800
Jan 23, 20242.35002.37002.25002.26002.2600423,000
Jan 22, 20242.38002.41002.26002.35002.3500852,800
Jan 19, 20242.47002.47002.37002.38002.3800594,500
Jan 18, 20242.45002.45002.34002.45002.4500526,000
Jan 17, 20242.38002.42002.35002.41002.4100498,300
Jan 16, 20242.50002.52002.38002.41002.4100741,800
Jan 12, 20242.54002.58002.36002.48002.4800861,000
Jan 11, 20242.65002.65002.40002.46002.46001,903,200
Jan 10, 20242.49002.63002.48002.61002.61001,120,800
Jan 09, 20242.45002.50002.42002.48002.4800505,000
Jan 08, 20242.35002.49002.35002.46002.4600699,600
Jan 05, 20242.33002.43002.30502.35002.3500558,800
Jan 04, 20242.29002.40502.25002.34002.3400559,000
Jan 03, 20242.31002.34002.26002.28002.2800832,300
Jan 02, 20242.51002.52002.35002.38002.3800590,100
Dec 29, 20232.56002.58002.47002.54002.5400534,200
Dec 28, 20232.58002.61002.52002.56002.5600601,500
Dec 27, 20232.60002.61002.54002.58002.5800409,200
Dec 26, 20232.56002.59002.50502.55002.5500588,800
Dec 22, 20232.52002.54002.47002.53002.5300746,300
Dec 21, 20232.42002.48802.41002.47002.4700788,500
Dec 20, 20232.43002.51002.39002.40002.40001,401,000
Dec 19, 20232.35002.44002.34502.43002.43001,617,000
Dec 18, 20232.34002.35002.26502.34002.3400727,000
Dec 15, 20232.29002.34502.26002.29002.2900690,400
Dec 14, 20232.39002.42002.23002.28002.28001,484,700
Dec 13, 20232.34002.39002.27002.35002.3500850,100
Dec 12, 20232.37002.39002.29002.35002.35001,242,200
Dec 11, 20232.39002.40002.32002.38002.38001,163,100
Dec 08, 20232.31002.38002.20002.34002.34001,059,500
Dec 07, 20232.13002.31002.13002.29002.29001,164,100
Dec 06, 20232.11002.26502.10002.12002.12001,093,900
Dec 05, 20232.23002.27002.15502.18002.1800834,500
Dec 04, 20232.28002.36902.21002.26002.26001,306,300
Dec 01, 20232.04002.32002.00502.27002.27003,493,100
Nov 30, 20232.00002.04001.97002.04002.04001,187,400
Nov 29, 20231.95002.02001.91502.02002.02001,346,500
Nov 28, 20231.93001.95001.91001.94001.9400364,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...