Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talkspace Inc (NQ: TALK )

3.130 -0.040 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.360 1.480 921,186 +0.09(+6.47%)
Jan 28, 2022 1.330 1.400 1.300 1.390 610,873 +0.05(+3.73%)
Jan 27, 2022 1.460 1.510 1.310 1.340 1,263,372 -0.08(-5.63%)
Jan 26, 2022 1.400 1.540 1.400 1.420 983,956 +0.03(+2.16%)
Jan 25, 2022 1.410 1.479 1.330 1.390 2,372,592 -0.02(-1.42%)
Jan 24, 2022 1.410 1.430 1.334 1.410 2,439,047 -0.05(-3.42%)
Jan 21, 2022 1.480 1.505 1.420 1.460 731,098 -0.03(-2.01%)
Jan 20, 2022 1.500 1.590 1.460 1.490 1,036,821 -0.01(-0.67%)
Jan 19, 2022 1.550 1.585 1.500 1.500 496,205 -0.06(-3.85%)
Jan 18, 2022 1.530 1.620 1.510 1.560 851,711 +0.01(+0.65%)
Jan 14, 2022 1.550 0 -0.03(-1.90%)
Jan 13, 2022 1.680 1.680 1.570 1.580 954,464 -0.09(-5.39%)
Jan 12, 2022 1.700 1.745 1.640 1.670 1,785,839 -0.03(-1.76%)
Jan 11, 2022 1.730 1.730 1.670 1.700 1,459,652 -0.01(-0.58%)
Jan 10, 2022 1.800 1.810 1.680 1.710 1,868,293 -0.11(-6.04%)
Jan 07, 2022 1.830 1.900 1.815 1.820 406,822 -0.01(-0.55%)
Jan 06, 2022 1.840 1.890 1.790 1.830 837,096 -0.01(-0.54%)
Jan 05, 2022 1.980 1.980 1.812 1.840 903,620 -0.11(-5.64%)
Jan 04, 2022 2.010 2.130 1.895 1.950 1,032,423 -0.10(-4.88%)
Jan 03, 2022 1.960 2.065 1.960 2.050 1,080,683 +0.08(+4.06%)
Dec 31, 2021 1.970 2.020 1.950 1.970 869,984 +0.00(+0.00%)
Dec 30, 2021 1.880 2.040 1.870 1.970 2,383,799 +0.06(+3.14%)
Dec 29, 2021 1.880 1.945 1.840 1.910 1,422,539 +0.01(+0.53%)
Dec 28, 2021 2.000 2.000 1.885 1.900 963,251 -0.09(-4.52%)
Dec 27, 2021 2.000 2.020 1.920 1.990 1,075,022 +0.01(+0.51%)
Dec 23, 2021 1.950 2.040 1.920 1.980 1,146,518 +0.03(+1.54%)
Dec 22, 2021 1.930 1.998 1.910 1.950 4,416,315 +0.01(+0.52%)
Dec 21, 2021 1.950 2.000 1.880 1.940 976,567 +0.07(+3.74%)
Dec 20, 2021 1.850 1.910 1.840 1.870 1,048,508 -0.01(-0.53%)
Dec 17, 2021 1.850 2.000 1.775 1.880 2,131,789 +0.04(+2.17%)
Dec 16, 2021 1.940 1.980 1.840 1.840 1,050,501 -0.08(-4.17%)
Dec 15, 2021 1.930 1.950 1.800 1.920 1,509,683 +0.01(+0.52%)
Dec 14, 2021 1.970 1.990 1.891 1.910 893,991 -0.07(-3.54%)
Dec 13, 2021 2.040 2.055 1.955 1.980 720,069 -0.05(-2.46%)
Dec 10, 2021 2.090 2.100 1.990 2.030 886,869 -0.04(-1.93%)
Dec 09, 2021 2.130 2.210 2.050 2.070 588,455 -0.09(-4.17%)
Dec 08, 2021 2.170 2.220 2.060 2.160 1,114,278 +0.02(+0.93%)
Dec 07, 2021 2.090 2.210 2.070 2.140 1,304,986 +0.05(+2.39%)
Dec 06, 2021 2.080 2.130 1.935 2.090 1,787,494 +0.06(+2.96%)
Dec 03, 2021 2.090 2.090 1.995 2.030 1,671,710 -0.06(-2.87%)
Dec 02, 2021 2.090 2.140 2.010 2.090 1,771,162 -0.04(-1.88%)
Dec 01, 2021 2.290 2.290 2.120 2.130 1,580,235 -0.16(-6.99%)
Nov 30, 2021 2.210 2.330 2.200 2.290 1,251,630 +0.06(+2.69%)
Nov 29, 2021 2.260 2.270 2.150 2.230 1,716,069 -0.04(-1.76%)
Nov 26, 2021 2.200 2.270 2.120 2.270 868,156 +0.07(+3.18%)
Nov 24, 2021 2.230 2.270 2.140 2.200 3,184,913 +0.03(+1.38%)
Nov 23, 2021 2.100 2.190 1.980 2.170 2,703,668 +0.09(+4.33%)
Nov 22, 2021 2.230 2.260 1.990 2.080 2,788,728 -0.16(-7.14%)
Nov 19, 2021 2.200 2.300 2.150 2.240 2,113,715 +0.04(+1.82%)
Nov 18, 2021 2.280 2.210 2.100 2.200 3,486,782 -0.09(-3.93%)
Nov 17, 2021 2.210 2.400 2.160 2.290 6,324,227 +0.13(+6.02%)
Nov 16, 2021 2.100 2.280 2.020 2.160 19,636,798 -1.23(-36.28%)
Nov 15, 2021 3.560 3.560 3.320 3.390 1,552,081 -0.11(-3.14%)
Nov 12, 2021 3.580 3.610 3.450 3.500 643,776 -0.08(-2.23%)
Nov 11, 2021 3.690 3.690 3.500 3.580 557,618 -0.08(-2.19%)
Nov 10, 2021 3.620 3.660 530,536 +0.05(+1.39%)
Nov 09, 2021 3.700 3.720 3.510 3.610 433,136 -0.09(-2.43%)
Nov 08, 2021 3.810 3.840 3.620 3.700 462,106 -0.05(-1.33%)
Nov 05, 2021 3.850 3.850 3.690 3.750 442,870 -0.07(-1.83%)
Nov 04, 2021 3.960 4.040 3.780 3.820 581,290 -0.13(-3.29%)
Nov 03, 2021 3.850 3.980 3.730 3.950 696,185 +0.13(+3.40%)
Nov 02, 2021 3.670 3.870 3.560 3.820 1,008,364 +0.14(+3.80%)
Nov 01, 2021 3.460 3.690 3.535 3.680 766,407 +0.24(+6.98%)
Oct 29, 2021 3.550 3.550 3.420 3.440 704,988 -0.11(-3.10%)
Oct 28, 2021 3.430 3.550 3.415 3.550 536,249 +0.13(+3.80%)
Oct 27, 2021 3.560 3.570 3.420 3.420 798,632 -0.13(-3.66%)
Oct 26, 2021 3.560 3.550 786,306 -0.03(-0.84%)
Oct 25, 2021 3.600 3.630 3.540 3.580 550,169 -0.04(-1.10%)
Oct 22, 2021 3.700 3.730 3.570 3.620 420,973 -0.08(-2.16%)
Oct 21, 2021 3.720 3.720 3.600 3.700 406,119 +0.00(+0.00%)
Oct 20, 2021 3.670 3.750 3.600 3.700 423,513 +0.05(+1.37%)
Oct 19, 2021 3.630 3.690 3.580 3.650 466,246 +0.07(+1.96%)
Oct 18, 2021 3.650 3.670 3.580 3.580 734,192 -0.07(-1.92%)
Oct 15, 2021 3.710 3.715 3.600 3.650 677,988 -0.04(-1.08%)
Oct 14, 2021 3.760 3.800 3.610 3.690 749,435 +0.00(+0.00%)
Oct 13, 2021 3.620 3.730 3.575 3.690 819,955 +0.06(+1.65%)
Oct 12, 2021 3.610 3.650 3.520 3.630 511,497 +0.03(+0.83%)
Oct 11, 2021 3.700 3.800 3.600 3.600 703,717 -0.08(-2.17%)
Oct 08, 2021 3.800 3.820 3.660 3.680 362,829 -0.11(-2.90%)
Oct 07, 2021 3.780 3.850 3.680 3.790 545,545 +0.05(+1.34%)
Oct 06, 2021 3.820 3.950 3.660 3.740 612,495 -0.13(-3.36%)
Oct 05, 2021 3.920 4.040 3.760 3.870 677,564 -0.06(-1.53%)
Oct 04, 2021 3.840 4.030 3.740 3.930 1,935,088 +0.09(+2.34%)
Oct 01, 2021 3.680 3.870 3.580 3.840 847,695 +0.19(+5.21%)
Sep 30, 2021 3.780 3.780 3.540 3.650 2,125,776 -0.10(-2.67%)
Sep 29, 2021 3.930 3.950 3.730 3.750 1,319,213 -0.12(-3.10%)
Sep 28, 2021 4.240 4.240 3.820 3.870 2,724,478 -0.38(-8.94%)
Sep 27, 2021 4.280 4.360 4.220 4.250 1,183,601 -0.06(-1.39%)
Sep 24, 2021 4.370 4.440 4.260 4.310 572,006 -0.08(-1.82%)
Sep 23, 2021 4.370 4.555 4.261 4.390 801,915 +0.05(+1.15%)
Sep 22, 2021 4.390 4.460 4.240 4.340 1,353,073 -0.04(-0.91%)
Sep 21, 2021 4.680 4.740 4.350 4.380 933,886 -0.24(-5.19%)
Sep 20, 2021 4.540 4.862 4.460 4.620 1,622,394 -0.02(-0.43%)
Sep 17, 2021 4.540 4.775 4.420 4.640 6,221,795 +0.11(+2.43%)
Sep 16, 2021 4.750 4.840 4.460 4.530 1,407,350 -0.19(-4.03%)
Sep 15, 2021 4.690 4.870 4.620 4.720 1,238,312 +0.00(+0.00%)
Sep 14, 2021 4.920 4.920 4.660 4.720 1,170,872 -0.14(-2.88%)
Sep 13, 2021 5.020 5.060 4.700 4.860 1,537,316 -0.14(-2.80%)
Sep 10, 2021 5.180 5.193 4.960 5.000 1,187,732 -0.12(-2.34%)
Sep 09, 2021 5.250 5.400 5.110 5.120 879,096 -0.07(-1.35%)
Sep 08, 2021 5.940 5.990 5.145 5.190 1,254,165 -0.76(-12.77%)
Sep 07, 2021 5.700 5.990 5.620 5.950 1,200,595 +0.34(+6.06%)
Sep 03, 2021 5.590 5.610 5.405 5.610 434,332 +0.02(+0.36%)
Sep 02, 2021 5.380 5.710 5.350 5.590 666,876 +0.26(+4.88%)
Sep 01, 2021 5.200 5.490 5.160 5.330 529,780 +0.08(+1.52%)
Aug 31, 2021 5.210 5.340 5.150 5.250 703,581 +0.05(+0.96%)
Aug 30, 2021 5.040 5.310 4.870 5.200 1,162,408 +0.18(+3.59%)
Aug 27, 2021 4.980 5.130 4.920 5.020 812,422 +0.02(+0.40%)
Aug 26, 2021 5.240 5.260 4.930 5.000 833,820 -0.22(-4.21%)
Aug 25, 2021 5.380 5.380 5.030 5.220 549,267 -0.16(-2.97%)
Aug 24, 2021 5.480 5.540 5.270 5.380 456,397 -0.06(-1.10%)
Aug 23, 2021 5.270 5.540 5.170 5.440 748,413 +0.20(+3.82%)
Aug 20, 2021 5.000 5.460 4.810 5.240 1,328,792 +0.35(+7.16%)
Aug 19, 2021 5.110 5.110 4.810 4.890 659,764 -0.22(-4.31%)
Aug 18, 2021 5.200 5.280 5.100 5.110 657,666 -0.14(-2.67%)
Aug 17, 2021 5.470 5.470 4.980 5.250 1,459,895 -0.09(-1.69%)
Aug 16, 2021 5.260 5.460 5.140 5.340 1,026,837 +0.08(+1.52%)
Aug 13, 2021 5.200 5.310 5.120 5.260 1,262,735 -0.01(-0.19%)
Aug 12, 2021 5.160 5.380 5.050 5.270 1,065,873 +0.06(+1.15%)
Aug 11, 2021 4.840 5.300 4.600 5.210 2,786,422 +0.39(+8.09%)
Aug 10, 2021 5.700 5.850 4.750 4.820 6,842,184 -1.11(-18.72%)
Aug 09, 2021 5.740 5.940 5.550 5.930 662,385 +0.21(+3.67%)
Aug 06, 2021 5.810 5.810 5.620 5.720 388,214 -0.09(-1.55%)
Aug 05, 2021 5.650 5.907 5.330 5.810 748,988 +0.17(+3.01%)
Aug 04, 2021 5.720 5.790 5.580 5.640 363,877 -0.13(-2.25%)
Aug 03, 2021 5.880 5.960 5.640 5.770 240,005 -0.06(-1.03%)
Aug 02, 2021 5.960 5.975 5.670 5.830 755,296 -0.07(-1.19%)
Jul 30, 2021 5.700 6.100 5.680 5.900 1,055,798 +0.06(+1.03%)
Jul 29, 2021 6.050 6.110 5.680 5.840 865,294 -0.21(-3.47%)
Jul 28, 2021 6.060 6.230 5.960 6.050 473,829 -0.02(-0.33%)
Jul 27, 2021 6.330 6.510 5.940 6.070 806,191 -0.29(-4.56%)
Jul 26, 2021 6.250 6.460 6.250 6.360 501,033 +0.06(+0.95%)
Jul 23, 2021 6.290 6.440 5.950 6.300 930,109 +0.10(+1.61%)
Jul 22, 2021 6.260 6.340 6.130 6.200 1,137,916 -0.02(-0.32%)
Jul 21, 2021 6.300 6.450 6.070 6.220 1,009,381 -0.04(-0.64%)
Jul 20, 2021 5.910 6.270 5.800 6.260 1,081,308 +0.51(+8.87%)
Jul 19, 2021 5.720 5.930 5.440 5.750 872,261 +0.05(+0.88%)
Jul 16, 2021 5.870 5.930 5.610 5.700 667,549 -0.11(-1.89%)
Jul 15, 2021 5.970 6.040 5.740 5.810 871,345 -0.22(-3.65%)
Jul 14, 2021 6.160 6.360 5.740 6.030 1,821,682 -0.10(-1.63%)
Jul 13, 2021 6.920 6.950 6.110 6.130 1,897,218 -0.82(-11.80%)
Jul 12, 2021 6.700 7.050 6.560 6.950 897,796 +0.26(+3.89%)
Jul 09, 2021 6.930 6.965 6.570 6.690 734,393 -0.26(-3.74%)
Jul 08, 2021 6.730 7.010 6.320 6.950 1,832,960 +0.29(+4.35%)
Jul 07, 2021 7.300 7.352 6.570 6.660 1,628,517 -0.61(-8.39%)
Jul 06, 2021 8.250 8.250 7.110 7.270 1,267,755 -0.58(-7.39%)
Jul 02, 2021 8.300 8.300 7.760 7.850 801,058 -0.33(-4.03%)
Jul 01, 2021 8.440 8.440 8.140 8.180 641,769 -0.13(-1.56%)
Jun 30, 2021 8.320 8.440 8.150 8.310 630,492 -0.01(-0.12%)
Jun 29, 2021 8.680 8.690 8.270 8.320 628,898 -0.24(-2.80%)
Jun 28, 2021 8.890 8.890 8.490 8.560 366,158 -0.30(-3.39%)
Jun 25, 2021 9.170 9.170 8.660 8.860 454,491 -0.14(-1.56%)
Jun 24, 2021 9.230 9.270 8.435 9.000 495,951 -0.19(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.