Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.560	2.580	2.470	2.540	536,515	-0.02(-0.78%)
Dec 28, 2023	2.580	2.610	2.520	2.560	600,943	-0.02(-0.78%)
Dec 27, 2023	2.600	2.610	2.540	2.580	409,181	+0.03(+1.18%)
Dec 26, 2023	2.560	2.590	2.505	2.550	588,752	+0.02(+0.79%)
Dec 22, 2023	2.520	2.540	2.470	2.530	746,368	+0.06(+2.43%)
Dec 21, 2023	2.420	2.488	2.410	2.470	788,193	+0.07(+2.92%)
Dec 20, 2023	2.430	2.510	2.390	2.400	1,400,963	-0.03(-1.23%)
Dec 19, 2023	2.350	2.440	2.345	2.430	1,606,525	+0.09(+3.85%)
Dec 18, 2023	2.340	2.350	2.265	2.340	727,022	+0.05(+2.18%)
Dec 15, 2023	2.290	2.345	2.260	2.290	690,989	+0.01(+0.44%)
Dec 14, 2023	2.390	2.420	2.230	2.280	1,484,291	-0.07(-2.98%)
Dec 13, 2023	2.340	2.390	2.270	2.350	850,138	+0.00(+0.00%)
Dec 12, 2023	2.370	2.390	2.290	2.350	1,242,193	-0.03(-1.26%)
Dec 11, 2023	2.390	2.400	2.320	2.380	1,163,111	+0.04(+1.71%)
Dec 08, 2023	2.310	2.380	2.200	2.340	1,059,741	+0.05(+2.18%)
Dec 07, 2023	2.130	2.310	2.130	2.290	1,164,135	+0.17(+8.02%)
Dec 06, 2023	2.110	2.265	2.100	2.120	1,093,912	-0.06(-2.75%)
Dec 05, 2023	2.230	2.270	2.155	2.180	833,038	-0.08(-3.54%)
Dec 04, 2023	2.280	2.369	2.210	2.260	1,305,263	-0.01(-0.44%)
Dec 01, 2023	2.040	2.320	2.005	2.270	3,493,236	+0.23(+11.27%)
Nov 30, 2023	2.000	2.040	1.970	2.040	1,187,365	+0.02(+0.99%)
Nov 29, 2023	1.950	2.020	1.915	2.020	1,346,524	+0.08(+4.12%)
Nov 28, 2023	1.930	1.950	1.910	1.940	364,584	+0.00(+0.00%)
Nov 27, 2023	2.000	2.000	1.930	1.940	429,176	-0.06(-3.00%)
Nov 24, 2023	1.980	2.010	1.930	2.000	640,853	+0.06(+3.09%)
Nov 22, 2023	1.870	1.940	1.860	1.940	627,966	+0.07(+3.74%)
Nov 21, 2023	1.900	1.900	1.830	1.870	806,808	-0.03(-1.58%)
Nov 20, 2023	1.860	1.920	1.840	1.900	909,848	+0.06(+3.26%)
Nov 17, 2023	1.770	1.870	1.760	1.840	755,661	+0.08(+4.55%)
Nov 16, 2023	1.770	1.810	1.740	1.760	705,460	+0.00(+0.00%)
Nov 15, 2023	1.680	1.800	1.680	1.760	1,073,516	+0.04(+2.33%)
Nov 14, 2023	1.580	1.750	1.580	1.720	3,296,674	+0.15(+9.55%)
Nov 13, 2023	1.540	1.580	1.500	1.570	951,254	+0.00(+0.00%)
Nov 10, 2023	1.430	1.600	1.420	1.570	1,423,267	+0.07(+4.67%)
Nov 09, 2023	1.610	1.610	1.410	1.500	1,843,858	-0.10(-6.25%)
Nov 08, 2023	1.610	1.640	1.560	1.600	631,847	+0.00(+0.00%)
Nov 07, 2023	1.550	1.690	1.530	1.600	3,123,181	+0.05(+3.23%)
Nov 06, 2023	1.600	1.630	1.540	1.550	1,168,219	-0.07(-4.32%)
Nov 03, 2023	1.760	1.760	1.600	1.620	1,468,241	-0.10(-5.81%)
Nov 02, 2023	1.940	1.990	1.710	1.720	2,871,731	-0.08(-4.44%)
Nov 01, 2023	1.760	1.810	1.760	1.800	836,879	+0.02(+1.12%)
Oct 31, 2023	1.750	1.810	1.745	1.780	683,639	+0.03(+1.71%)
Oct 30, 2023	1.770	1.820	1.740	1.750	431,175	-0.02(-1.13%)
Oct 27, 2023	1.700	1.815	1.660	1.770	930,365	+0.06(+3.51%)
Oct 26, 2023	2.010	2.010	1.675	1.710	2,818,640	-0.15(-8.06%)
Oct 25, 2023	1.930	1.931	1.820	1.860	1,063,436	-0.07(-3.63%)
Oct 24, 2023	1.970	1.970	1.920	1.930	801,745	+0.03(+1.58%)
Oct 23, 2023	1.930	1.942	1.880	1.900	452,923	-0.03(-1.55%)
Oct 20, 2023	1.930	1.960	1.885	1.930	478,662	-0.01(-0.52%)
Oct 19, 2023	2.030	2.030	1.940	1.940	538,121	-0.09(-4.43%)
Oct 18, 2023	2.060	2.090	2.010	2.030	353,598	-0.01(-0.49%)
Oct 17, 2023	2.000	2.090	1.990	2.040	748,878	+0.07(+3.55%)
Oct 16, 2023	2.010	2.010	1.925	1.970	543,874	+0.04(+2.07%)
Oct 13, 2023	1.900	1.970	1.870	1.930	305,750	+0.01(+0.52%)
Oct 12, 2023	2.030	2.030	1.900	1.920	535,174	-0.11(-5.42%)
Oct 11, 2023	2.000	2.060	2.000	2.030	543,817	+0.04(+2.01%)
Oct 10, 2023	1.980	2.030	1.970	1.990	574,208	-0.02(-1.00%)
Oct 09, 2023	1.980	2.015	1.930	2.010	601,548	+0.00(+0.00%)
Oct 06, 2023	2.020	2.040	1.950	2.010	813,795	-0.04(-1.95%)
Oct 05, 2023	2.060	2.098	2.030	2.050	531,056	-0.01(-0.49%)
Oct 04, 2023	2.020	2.100	2.020	2.060	1,115,752	+0.05(+2.49%)
Oct 03, 2023	1.950	2.070	1.950	2.010	1,071,423	+0.04(+2.03%)
Oct 02, 2023	1.930	2.000	1.930	1.970	615,126	+0.02(+1.03%)
Sep 29, 2023	1.910	1.975	1.910	1.950	1,093,335	+0.04(+2.09%)
Sep 28, 2023	1.930	1.960	1.900	1.910	539,445	-0.03(-1.55%)
Sep 27, 2023	1.920	2.010	1.910	1.940	1,111,354	+0.04(+2.11%)
Sep 26, 2023	1.940	1.970	1.870	1.900	438,521	-0.02(-1.04%)
Sep 25, 2023	1.980	1.949	1.910	1.920	967,019	-0.05(-2.54%)
Sep 22, 2023	2.040	2.090	1.940	1.970	1,255,427	-0.09(-4.37%)
Sep 21, 2023	2.070	2.130	2.040	2.060	793,591	+0.02(+0.98%)
Sep 20, 2023	2.050	2.130	2.000	2.040	1,326,286	+0.03(+1.49%)
Sep 19, 2023	1.900	2.100	1.900	2.010	7,550,874	+0.25(+14.20%)
Sep 18, 2023	1.790	1.820	1.760	1.760	911,557	+0.01(+0.57%)
Sep 15, 2023	1.700	1.760	1.670	1.750	1,811,709	+0.06(+3.55%)
Sep 14, 2023	1.720	1.736	1.660	1.690	404,664	+0.02(+1.20%)
Sep 13, 2023	1.760	1.770	1.670	1.670	536,608	-0.05(-2.91%)
Sep 12, 2023	1.580	1.740	1.580	1.720	1,022,863	+0.12(+7.50%)
Sep 11, 2023	1.600	1.620	1.590	1.600	251,366	+0.01(+0.63%)
Sep 08, 2023	1.600	1.630	1.570	1.590	107,639	-0.03(-1.85%)
Sep 07, 2023	1.600	1.630	1.570	1.620	153,379	+0.01(+0.62%)
Sep 06, 2023	1.600	1.630	1.590	1.610	256,496	-0.01(-0.62%)
Sep 05, 2023	1.640	1.660	1.580	1.620	367,103	-0.02(-1.22%)
Sep 01, 2023	1.640	1.680	1.620	1.640	248,647	+0.02(+1.23%)
Aug 31, 2023	1.560	1.640	1.540	1.620	288,420	+0.06(+3.85%)
Aug 30, 2023	1.560	1.590	1.540	1.560	157,886	+0.00(+0.00%)
Aug 29, 2023	1.560	1.580	1.540	1.560	192,577	+0.01(+0.65%)
Aug 28, 2023	1.570	1.575	1.550	1.550	163,594	-0.04(-2.52%)
Aug 25, 2023	1.581	1.595	1.510	1.590	364,794	+0.02(+1.27%)
Aug 24, 2023	1.600	1.630	1.560	1.570	140,748	-0.03(-1.88%)
Aug 23, 2023	1.560	1.630	1.540	1.600	194,868	+0.04(+2.56%)
Aug 22, 2023	1.570	1.580	1.525	1.560	246,794	+0.01(+0.65%)
Aug 21, 2023	1.590	1.600	1.550	1.550	227,360	-0.03(-1.90%)
Aug 18, 2023	1.550	1.620	1.540	1.580	148,828	+0.01(+0.64%)
Aug 17, 2023	1.620	1.640	1.550	1.570	137,380	-0.04(-2.48%)
Aug 16, 2023	1.610	1.660	1.530	1.610	511,637	+0.01(+0.63%)
Aug 15, 2023	1.610	1.640	1.590	1.600	324,383	-0.02(-1.23%)
Aug 14, 2023	1.670	1.710	1.620	1.620	427,871	-0.06(-3.57%)
Aug 11, 2023	1.680	1.710	1.643	1.680	321,467	-0.01(-0.59%)
Aug 10, 2023	1.670	1.690	1.610	1.690	264,920	+0.04(+2.42%)
Aug 09, 2023	1.700	1.700	1.640	1.650	125,817	-0.04(-2.37%)
Aug 08, 2023	1.680	1.700	1.620	1.690	136,750	+0.01(+0.60%)
Aug 07, 2023	1.680	1.730	1.670	1.680	337,504	-0.02(-1.18%)
Aug 04, 2023	1.670	1.740	1.666	1.700	315,285	+0.04(+2.41%)
Aug 03, 2023	1.660	1.680	1.620	1.660	438,233	-0.01(-0.60%)
Aug 02, 2023	1.710	1.735	1.650	1.670	329,904	-0.06(-3.47%)
Aug 01, 2023	1.700	1.730	1.650	1.730	320,968	+0.00(+0.00%)
Jul 31, 2023	1.750	1.750	1.660	1.730	458,926	-0.02(-1.14%)
Jul 28, 2023	1.700	1.810	1.590	1.750	2,294,765	+0.05(+2.94%)
Jul 27, 2023	1.590	1.810	1.480	1.700	6,107,130	+0.28(+19.72%)
Jul 26, 2023	1.270	1.430	1.270	1.420	342,344	+0.13(+10.08%)
Jul 25, 2023	1.310	1.310	1.210	1.290	426,624	+0.01(+0.78%)
Jul 24, 2023	1.310	1.320	1.250	1.280	282,932	-0.02(-1.54%)
Jul 21, 2023	1.300	1.350	1.270	1.300	223,092	-0.01(-0.76%)
Jul 20, 2023	1.350	1.360	1.280	1.310	311,466	-0.02(-1.50%)
Jul 19, 2023	1.400	1.400	1.312	1.330	311,560	-0.06(-4.32%)
Jul 18, 2023	1.410	1.440	1.360	1.390	281,640	-0.01(-0.71%)
Jul 17, 2023	1.370	1.440	1.370	1.400	453,329	+0.03(+2.19%)
Jul 14, 2023	1.370	1.390	1.330	1.370	364,727	+0.00(+0.00%)
Jul 13, 2023	1.380	1.400	1.350	1.370	276,205	-0.01(-0.72%)
Jul 12, 2023	1.350	1.400	1.350	1.380	315,982	+0.03(+2.22%)
Jul 11, 2023	1.380	1.390	1.320	1.350	284,023	-0.02(-1.46%)
Jul 10, 2023	1.290	1.380	1.280	1.370	472,965	+0.08(+6.20%)
Jul 07, 2023	1.210	1.305	1.160	1.290	467,031	+0.06(+4.88%)
Jul 06, 2023	1.270	1.290	1.190	1.230	551,872	-0.07(-5.38%)
Jul 05, 2023	1.290	1.310	1.250	1.300	431,885	+0.02(+1.56%)
Jul 03, 2023	1.280	1.310	1.280	1.280	362,667	+0.01(+0.79%)
Jun 30, 2023	1.280	1.300	1.250	1.270	274,690	-0.01(-0.78%)
Jun 29, 2023	1.290	1.320	1.270	1.280	337,630	-0.01(-0.78%)
Jun 28, 2023	1.250	1.300	1.240	1.290	667,277	+0.03(+2.38%)
Jun 27, 2023	1.260	1.290	1.170	1.260	1,063,847	+0.00(+0.00%)
Jun 26, 2023	1.240	1.290	1.230	1.260	348,651	+0.04(+3.28%)
Jun 23, 2023	1.240	1.310	1.210	1.220	1,124,074	-0.02(-1.61%)
Jun 22, 2023	1.200	1.260	1.200	1.240	342,941	+0.04(+3.33%)
Jun 21, 2023	1.210	1.240	1.170	1.200	208,400	-0.02(-1.64%)
Jun 20, 2023	1.240	1.260	1.170	1.220	523,266	-0.03(-2.40%)
Jun 16, 2023	1.230	1.260	1.205	1.250	483,455	+0.03(+2.46%)
Jun 15, 2023	1.200	1.250	1.200	1.220	496,077	+0.34(+38.95%)
May 08, 2023	0.8320	0.8945	0.8100	0.8780	167,233	+0.04(+4.37%)
May 05, 2023	0.8400	0.8800	0.7400	0.8412	825,344	-0.00(-0.46%)
May 04, 2023	0.8480	0.9000	0.7575	0.8451	471,393	-0.00(-0.34%)
May 03, 2023	0.8800	0.9066	0.8250	0.8480	1,909,049	+0.05(+6.91%)
May 02, 2023	0.7600	0.8300	0.7600	0.7932	380,749	+0.01(+1.41%)
May 01, 2023	0.8000	0.8211	0.7660	0.7822	133,847	-0.02(-2.23%)
Apr 28, 2023	0.8000	0.8300	0.7555	0.8000	400,484	-0.01(-1.22%)
Apr 27, 2023	0.7900	0.8239	0.7888	0.8099	291,455	+0.01(+1.26%)
Apr 26, 2023	0.8000	0.8230	0.7700	0.7998	124,474	-0.00(-0.31%)
Apr 25, 2023	0.7900	0.8349	0.7837	0.8023	279,412	-0.01(-0.71%)
Apr 24, 2023	0.7900	0.8200	0.7880	0.8080	295,144	+0.01(+1.00%)
Apr 21, 2023	0.8100	0.8200	0.7610	0.8000	341,232	-0.01(-1.38%)
Apr 20, 2023	0.8000	0.8240	0.7923	0.8112	50,114	-0.01(-1.07%)
Apr 19, 2023	0.8100	0.8496	0.7945	0.8200	156,695	+0.02(+2.13%)
Apr 18, 2023	0.8000	0.8247	0.7680	0.8029	1,031,468	+0.01(+1.87%)
Apr 17, 2023	0.7990	0.8260	0.7480	0.7882	132,531	-0.01(-1.44%)
Apr 14, 2023	0.7629	0.8300	0.7629	0.7997	396,096	+0.02(+2.58%)
Apr 13, 2023	0.7200	0.7800	0.7200	0.7796	558,239	+0.06(+8.79%)
Apr 12, 2023	0.7100	0.7399	0.7000	0.7166	331,436	+0.00(+0.21%)
Apr 11, 2023	0.7208	0.7208	0.7018	0.7151	106,532	-0.00(-0.61%)
Apr 10, 2023	0.6900	0.7300	0.6900	0.7195	108,420	+0.01(+1.42%)
Apr 06, 2023	0.6900	0.7175	0.6900	0.7094	72,375	+0.02(+2.28%)
Apr 05, 2023	0.6820	0.7199	0.6820	0.6936	49,884	-0.01(-0.77%)
Apr 04, 2023	0.7056	0.7300	0.6920	0.6990	87,281	-0.01(-1.55%)
Apr 03, 2023	0.6800	0.7200	0.6800	0.7100	127,580	+0.01(+2.14%)
Mar 31, 2023	0.6900	0.7238	0.6650	0.6951	259,065	-0.01(-0.83%)
Mar 30, 2023	0.6862	0.7020	0.6625	0.7009	120,761	+0.02(+2.55%)
Mar 29, 2023	0.6839	0.7341	0.6760	0.6835	83,769	-0.02(-2.36%)
Mar 28, 2023	0.6800	0.7200	0.6841	0.7000	83,632	-0.01(-0.75%)
Mar 27, 2023	0.7000	0.7200	0.6601	0.7053	253,305	-0.01(-1.54%)
Mar 24, 2023	0.7300	0.7300	0.7051	0.7163	64,299	-0.00(-0.51%)
Mar 23, 2023	0.7200	0.7650	0.7100	0.7200	50,823	+0.00(+0.46%)
Mar 22, 2023	0.6957	0.7233	0.6850	0.7167	82,939	+0.03(+4.32%)
Mar 21, 2023	0.6377	0.7181	0.6251	0.6870	158,831	+0.06(+9.92%)
Mar 20, 2023	0.6500	0.6998	0.5800	0.6250	620,649	+0.00(+0.37%)
Mar 17, 2023	0.7300	0.7600	0.6227	0.6227	338,115	-0.09(-12.30%)
Mar 16, 2023	0.7300	0.7346	0.6900	0.7100	123,765	-0.01(-1.35%)
Mar 15, 2023	0.7100	0.7600	0.7083	0.7197	152,704	-0.02(-2.74%)
Mar 14, 2023	0.7500	0.8000	0.7250	0.7400	188,120	-0.01(-1.21%)
Mar 13, 2023	0.7543	0.7581	0.6900	0.7491	190,833	+0.03(+4.23%)
Mar 10, 2023	0.8132	0.8586	0.6703	0.7187	704,674	-0.12(-13.88%)
Mar 09, 2023	0.9000	0.9270	0.7900	0.8345	138,932	-0.04(-4.70%)
Mar 08, 2023	0.8800	0.9133	0.8466	0.8757	269,909	-0.05(-5.69%)
Mar 07, 2023	0.9200	0.9367	0.8650	0.9285	90,379	-0.01(-1.22%)
Mar 06, 2023	0.9150	0.9560	0.9150	0.9400	249,287	+0.04(+4.17%)
Mar 03, 2023	0.8700	0.9087	0.8550	0.9024	71,602	+0.02(+2.23%)
Mar 02, 2023	0.8700	0.9017	0.8464	0.8827	330,107	+0.01(+0.64%)
Mar 01, 2023	0.9200	0.9200	0.8630	0.8771	103,404	-0.03(-3.62%)
Feb 28, 2023	0.9000	0.9279	0.8803	0.9100	83,985	-0.01(-1.13%)
Feb 27, 2023	0.9500	0.9800	0.8539	0.9204	839,969	+0.01(+0.58%)
Feb 24, 2023	0.9400	0.9524	0.8840	0.9151	168,811	-0.01(-1.57%)
Feb 23, 2023	0.9046	0.9458	0.8673	0.9297	260,842	+0.03(+3.84%)
Feb 22, 2023	0.9100	0.9700	0.8632	0.8953	409,450	-0.06(-6.23%)
Feb 21, 2023	0.9400	0.9733	0.8900	0.9548	435,247	-0.01(-1.36%)
Feb 17, 2023	0.9600	0.9899	0.9344	0.9680	144,107	-0.02(-1.53%)
Feb 16, 2023	0.9700	0.9900	0.9573	0.9830	426,953	+0.01(+1.34%)
Feb 15, 2023	0.9699	1.000	0.9500	0.9700	219,951	+0.01(+0.54%)
Feb 14, 2023	0.9400	0.9666	0.9000	0.9648	1,353,875	+0.04(+4.30%)
Feb 13, 2023	0.9700	0.9767	0.8733	0.9250	262,259	-0.01(-1.19%)
Feb 10, 2023	0.9294	0.9700	0.8990	0.9361	715,156	+0.03(+2.88%)
Feb 09, 2023	0.8500	0.9200	0.7961	0.9099	1,346,236	+0.06(+7.05%)
Feb 08, 2023	0.8500	0.8800	0.8200	0.8500	511,946	+0.00(+0.00%)
Feb 07, 2023	0.8100	0.8500	0.8100	0.8500	187,154	+0.04(+4.53%)
Feb 06, 2023	0.8400	0.8500	0.7800	0.8132	241,167	-0.01(-0.83%)
Feb 03, 2023	0.8300	0.8340	0.7900	0.8200	201,168	-0.03(-3.39%)
Feb 02, 2023	0.8200	0.8577	0.8000	0.8488	289,904	+0.03(+3.58%)
Feb 01, 2023	0.8073	0.8349	0.7783	0.8195	297,767	+0.00(+0.27%)
Jan 31, 2023	0.8200	0.8429	0.7700	0.8173	131,421	-0.00(-0.33%)
Jan 30, 2023	0.8400	0.8466	0.8150	0.8200	445,813	-0.02(-2.15%)
Jan 27, 2023	0.8011	0.8447	0.8011	0.8380	194,273	+0.03(+3.09%)
Jan 26, 2023	0.7939	0.8277	0.7700	0.8129	203,846	+0.02(+2.39%)
Jan 25, 2023	0.7300	0.7939	0.7000	0.7939	349,121	+0.04(+5.81%)
Jan 24, 2023	0.7499	0.8000	0.7128	0.7503	164,873	+0.02(+2.77%)
Jan 23, 2023	0.7289	0.7638	0.7002	0.7301	177,194	-0.01(-1.07%)
Jan 20, 2023	0.7300	0.7493	0.7003	0.7380	127,679	+0.00(+0.15%)
Jan 19, 2023	0.7300	0.7949	0.7126	0.7369	170,175	-0.01(-0.78%)
Jan 18, 2023	0.7252	0.8091	0.7111	0.7427	489,741	-0.02(-2.92%)
Jan 17, 2023	0.7600	0.7700	0.7000	0.7650	309,509	+0.01(+1.97%)
Jan 13, 2023	0.7000	0.7680	0.6250	0.7502	515,638	+0.01(+1.41%)
Jan 12, 2023	0.6854	0.7577	0.6800	0.7398	411,478	+0.05(+7.94%)
Jan 11, 2023	0.7343	0.7470	0.6400	0.6854	442,831	-0.03(-4.82%)
Jan 10, 2023	0.6763	0.7359	0.6500	0.7201	385,882	+0.08(+12.62%)
Jan 09, 2023	0.6615	0.6960	0.6250	0.6394	183,332	-0.02(-3.12%)
Jan 06, 2023	0.6700	0.6700	0.5900	0.6600	525,404	+0.08(+13.01%)
Jan 05, 2023	0.6000	0.6499	0.5840	0.5840	246,638	-0.02(-2.67%)
Jan 04, 2023	0.6000	0.6258	0.5700	0.6000	235,690	+0.00(+0.00%)

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.

Talkspace Inc (NQ: TALK )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Talkspace Inc (NQ: TALK )

Historical Prices

Sections

Services

Contact Information