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

Helius Medical Technologies Inc (NQ: HSDT )

1.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2021 694.50 708.00 667.50 670.00 2,634 +4.50(+0.68%)
Jan 28, 2021 723.50 768.00 655.00 665.50 10,480 -75.50(-10.19%)
Jan 27, 2021 744.50 899.50 706.00 741.00 10,514 -43.50(-5.54%)
Jan 26, 2021 787.50 834.50 780.00 784.50 566 -3.00(-0.38%)
Jan 25, 2021 800.00 813.00 751.50 787.50 776 -11.00(-1.38%)
Jan 22, 2021 817.50 819.00 790.99 798.50 380 -16.50(-2.02%)
Jan 21, 2021 841.50 870.50 800.00 815.00 599 -30.00(-3.55%)
Jan 20, 2021 838.50 850.00 805.00 845.00 767 +17.00(+2.05%)
Jan 19, 2021 780.50 848.50 761.84 828.00 1,369 +57.00(+7.39%)
Jan 15, 2021 775.00 789.83 755.50 771.00 756 +0.50(+0.06%)
Jan 14, 2021 754.50 790.00 734.08 770.50 781 +15.00(+1.99%)
Jan 13, 2021 791.00 809.50 755.50 755.50 764 -39.50(-4.97%)
Jan 12, 2021 781.00 802.50 766.00 795.00 1,049 +20.50(+2.65%)
Jan 11, 2021 707.00 816.50 702.00 774.50 2,360 +55.50(+7.72%)
Jan 08, 2021 812.50 816.50 707.50 719.00 2,470 -96.00(-11.78%)
Jan 07, 2021 905.00 917.50 781.50 815.00 2,722 -54.00(-6.21%)
Jan 06, 2021 865.00 1125 842.50 869.00 9,856 -48.50(-5.29%)
Jan 05, 2021 577.50 1700 572.50 917.50 47,531 +356.00(+63.40%)
Jan 04, 2021 626.50 627.00 550.00 561.50 1,330 -97.55(-14.80%)
Dec 31, 2020 659.05 659.05 659.05 1,014 -74.20(-10.12%)
Dec 30, 2020 672.70 766.15 630.88 733.25 1,014 +17.85(+2.50%)
Dec 29, 2020 682.50 725.55 682.50 715.40 1,250 +1.40(+0.20%)
Dec 28, 2020 710.50 729.58 665.00 714.00 462 -7.00(-0.97%)
Dec 24, 2020 710.50 743.58 685.30 721.00 887 +38.50(+5.64%)
Dec 23, 2020 665.00 735.00 665.00 682.50 653 +17.50(+2.63%)
Dec 22, 2020 700.00 700.00 665.00 665.00 124 -7.35(-1.09%)
Dec 21, 2020 682.15 682.15 658.00 672.35 114 +0.88(+0.13%)
Dec 18, 2020 735.00 735.17 665.88 671.48 234 -54.77(-7.54%)
Dec 17, 2020 683.02 778.58 654.50 726.25 387 +43.58(+6.38%)
Dec 16, 2020 711.02 711.38 682.50 682.67 62 -28.18(-3.96%)
Dec 15, 2020 722.40 722.40 697.02 710.85 42 +2.10(+0.30%)
Dec 14, 2020 701.92 717.50 695.10 708.75 44 -0.88(-0.12%)
Dec 11, 2020 700.00 722.75 693.35 709.62 62 -25.38(-3.45%)
Dec 10, 2020 717.50 735.00 700.00 735.00 81 +19.42(+2.71%)
Dec 09, 2020 767.38 767.38 686.35 715.58 147 -54.42(-7.07%)
Dec 08, 2020 770.00 787.50 735.00 770.00 80 +16.80(+2.23%)
Dec 07, 2020 789.60 803.25 740.42 753.20 67 -2.27(-0.30%)
Dec 04, 2020 721.35 770.00 718.90 755.48 89 +3.33(+0.44%)
Dec 03, 2020 732.73 761.25 700.35 752.15 156 +17.15(+2.33%)
Dec 02, 2020 700.00 752.50 665.00 735.00 293 +29.75(+4.22%)
Dec 01, 2020 726.25 731.33 692.65 705.25 95 +45.50(+6.90%)
Nov 30, 2020 731.50 734.65 653.10 659.75 157 -37.80(-5.42%)
Nov 27, 2020 696.50 700.00 672.17 697.55 59 +14.52(+2.13%)
Nov 25, 2020 682.50 731.50 647.50 683.02 120 -16.45(-2.35%)
Nov 24, 2020 682.50 700.00 665.17 699.48 83 +18.20(+2.67%)
Nov 23, 2020 657.65 682.67 647.50 681.27 85 +16.27(+2.45%)
Nov 20, 2020 682.50 698.25 647.67 665.00 75 -9.27(-1.38%)
Nov 19, 2020 693.88 696.15 652.75 674.27 89 -20.48(-2.95%)
Nov 18, 2020 699.12 699.12 667.62 694.75 69 -3.15(-0.45%)
Nov 17, 2020 673.75 699.12 647.50 697.90 52 +18.55(+2.73%)
Nov 16, 2020 682.50 700.00 672.00 679.35 74 -3.15(-0.46%)
Nov 13, 2020 710.15 717.33 669.38 682.50 66 -35.52(-4.95%)
Nov 12, 2020 738.15 751.62 702.62 718.02 41 -17.33(-2.36%)
Nov 11, 2020 708.58 770.00 693.00 735.35 69 +26.60(+3.75%)
Nov 10, 2020 700.00 726.25 665.00 708.75 94 +43.75(+6.58%)
Nov 09, 2020 656.25 678.83 644.17 665.00 27 +10.33(+1.58%)
Nov 06, 2020 631.05 677.08 631.05 654.67 43 -27.83(-4.08%)
Nov 05, 2020 647.50 682.50 647.50 682.50 39 +33.95(+5.23%)
Nov 04, 2020 680.23 692.65 630.00 648.55 41 -33.60(-4.93%)
Nov 03, 2020 697.55 697.73 660.98 682.15 33 +8.40(+1.25%)
Nov 02, 2020 684.08 699.65 647.50 673.75 46 +5.42(+0.81%)
Oct 30, 2020 687.58 699.83 665.00 668.33 64 -31.50(-4.50%)
Oct 29, 2020 700.17 716.45 673.75 699.83 39 -9.80(-1.38%)
Oct 28, 2020 733.25 733.25 692.12 709.62 55 -25.38(-3.45%)
Oct 27, 2020 770.00 770.00 717.50 735.00 90 -6.65(-0.90%)
Oct 26, 2020 787.50 787.50 726.42 741.65 51 -41.48(-5.30%)
Oct 23, 2020 770.00 787.50 756.00 783.12 102 +27.12(+3.59%)
Oct 22, 2020 796.25 819.00 752.50 756.00 117 -31.50(-4.00%)
Oct 21, 2020 822.50 822.50 770.00 787.50 106 -17.50(-2.17%)
Oct 20, 2020 857.50 857.50 770.00 805.00 112 +0.00(+0.00%)
Oct 19, 2020 770.00 840.00 752.50 805.00 176 +34.83(+4.52%)
Oct 16, 2020 743.05 784.00 714.00 770.17 57 +17.67(+2.35%)
Oct 15, 2020 801.50 804.48 692.65 752.50 127 -52.50(-6.52%)
Oct 14, 2020 787.50 857.50 787.50 805.00 340 +34.83(+4.52%)
Oct 13, 2020 754.25 778.75 754.25 770.17 51 +17.67(+2.35%)
Oct 12, 2020 752.50 770.00 752.50 752.50 13 -3.50(-0.46%)
Oct 09, 2020 747.25 757.92 738.33 756.00 29 +3.50(+0.47%)
Oct 08, 2020 700.00 761.25 687.75 752.50 111 +52.50(+7.50%)
Oct 07, 2020 700.00 700.00 665.00 700.00 56 +10.15(+1.47%)
Oct 06, 2020 700.00 704.38 682.50 689.85 59 -0.52(-0.08%)
Oct 05, 2020 700.00 707.17 669.38 690.38 59 -9.62(-1.38%)
Oct 02, 2020 668.85 717.33 668.85 700.00 105 +23.27(+3.44%)
Oct 01, 2020 678.83 689.50 668.85 676.73 15 -0.35(-0.05%)
Sep 30, 2020 700.00 700.00 665.00 677.08 27 +0.35(+0.05%)
Sep 29, 2020 683.38 712.08 665.17 676.73 55 -5.95(-0.87%)
Sep 28, 2020 681.80 735.00 681.10 682.67 35 +0.88(+0.13%)
Sep 25, 2020 667.27 707.00 665.00 681.80 33 -6.12(-0.89%)
Sep 24, 2020 710.67 717.15 681.62 687.92 45 -20.65(-2.91%)
Sep 23, 2020 693.70 750.75 675.50 708.58 206 +38.15(+5.69%)
Sep 22, 2020 694.75 694.75 665.00 670.42 72 -12.08(-1.77%)
Sep 21, 2020 717.50 717.50 665.00 682.50 167 -48.30(-6.61%)
Sep 18, 2020 735.00 760.90 717.50 730.80 132 -6.48(-0.88%)
Sep 17, 2020 756.88 766.50 735.00 737.27 74 -18.55(-2.45%)
Sep 16, 2020 753.38 769.30 743.92 755.83 47 +2.45(+0.33%)
Sep 15, 2020 784.35 785.05 726.25 753.38 61 +6.30(+0.84%)
Sep 14, 2020 735.00 768.25 708.92 747.08 63 +12.60(+1.72%)
Sep 11, 2020 730.80 751.45 704.38 734.48 66 +3.68(+0.50%)
Sep 10, 2020 770.00 770.00 708.75 730.80 83 -33.08(-4.33%)
Sep 09, 2020 738.50 787.33 738.50 763.88 82 +2.62(+0.34%)
Sep 08, 2020 711.55 847.00 705.25 761.25 458 +68.60(+9.90%)
Sep 04, 2020 717.67 752.33 665.00 692.65 94 -59.68(-7.93%)
Sep 03, 2020 769.48 787.15 717.67 752.33 34 -9.80(-1.29%)
Sep 02, 2020 857.15 857.15 718.55 762.12 116 -95.02(-11.09%)
Sep 01, 2020 936.25 936.25 840.00 857.15 138 -17.85(-2.04%)
Aug 31, 2020 875.00 875.00 822.50 875.00 132 +17.67(+2.06%)
Aug 28, 2020 875.00 875.00 822.85 857.33 53 +5.43(+0.64%)
Aug 27, 2020 808.50 856.10 801.50 851.90 150 +26.07(+3.16%)
Aug 26, 2020 735.00 840.00 712.42 825.83 171 +93.45(+12.76%)
Aug 25, 2020 730.80 756.88 717.50 732.38 107 -8.92(-1.20%)
Aug 24, 2020 806.40 806.40 707.00 741.30 118 -12.78(-1.69%)
Aug 21, 2020 787.50 804.12 735.00 754.08 116 -42.17(-5.30%)
Aug 20, 2020 779.98 804.30 756.88 796.25 157 +17.50(+2.25%)
Aug 19, 2020 803.08 821.98 746.02 778.75 159 -26.25(-3.26%)
Aug 18, 2020 857.50 875.00 787.50 805.00 239 -17.50(-2.13%)
Aug 17, 2020 836.50 838.08 808.67 822.50 86 -11.90(-1.43%)
Aug 14, 2020 856.98 867.12 808.33 834.40 145 -5.60(-0.67%)
Aug 13, 2020 840.00 875.00 787.50 840.00 444 +14.00(+1.69%)
Aug 12, 2020 919.98 920.50 790.48 826.00 435 -95.90(-10.40%)
Aug 11, 2020 945.17 979.65 908.77 921.90 102 -16.45(-1.75%)
Aug 10, 2020 945.00 979.65 929.95 938.35 155 +1.93(+0.21%)
Aug 07, 2020 994.00 1015 907.55 936.42 326 -61.08(-6.12%)
Aug 06, 2020 997.50 1050 980.00 997.50 355 -70.00(-6.56%)
Aug 05, 2020 1032 1138 997.50 1068 595 +33.95(+3.28%)
Aug 04, 2020 901.25 1050 901.25 1034 351 +106.05(+11.43%)
Aug 03, 2020 945.00 980.00 910.00 927.50 153 -43.75(-4.50%)
Jul 31, 2020 1068 1068 929.60 971.25 170 +26.25(+2.78%)
Jul 30, 2020 962.50 962.50 910.00 945.00 92 -17.50(-1.82%)
Jul 29, 2020 910.00 980.00 910.00 962.50 80 +35.00(+3.77%)
Jul 28, 2020 927.50 962.50 910.00 927.50 111 -35.00(-3.64%)
Jul 27, 2020 945.00 962.50 892.50 962.50 143 +26.25(+2.80%)
Jul 24, 2020 997.50 997.50 929.25 936.25 199 -44.27(-4.52%)
Jul 23, 2020 1120 1120 945.00 980.52 517 -104.48(-9.63%)
Jul 22, 2020 980.00 1172 962.50 1085 1,819 +92.92(+9.37%)
Jul 21, 2020 943.25 1068 936.60 992.08 427 +12.08(+1.23%)
Jul 20, 2020 945.00 1032 910.00 980.00 653 +69.48(+7.63%)
Jul 17, 2020 875.00 927.15 875.00 910.52 155 +33.77(+3.85%)
Jul 16, 2020 886.38 902.83 850.67 876.75 163 -27.65(-3.06%)
Jul 15, 2020 901.25 958.83 857.50 904.40 332 -40.60(-4.30%)
Jul 14, 2020 857.50 1085 822.50 945.00 2,569 +95.20(+11.20%)
Jul 13, 2020 875.00 875.00 840.00 849.80 130 +9.97(+1.19%)
Jul 10, 2020 822.85 892.33 805.52 839.83 252 +5.25(+0.63%)
Jul 09, 2020 866.25 889.00 805.17 834.58 158 -30.10(-3.48%)
Jul 08, 2020 863.62 910.00 860.48 864.67 189 -45.33(-4.98%)
Jul 07, 2020 840.00 910.00 822.50 910.00 580 +70.00(+8.33%)
Jul 06, 2020 805.00 857.50 770.00 840.00 792 +73.50(+9.59%)
Jul 02, 2020 787.50 857.50 753.38 766.50 110 +16.10(+2.15%)
Jul 01, 2020 761.60 803.25 740.25 750.40 125 +3.67(+0.49%)
Jun 30, 2020 766.15 769.12 736.75 746.73 177 +11.73(+1.60%)
Jun 29, 2020 682.50 735.00 682.50 735.00 206 +64.75(+9.66%)
Jun 26, 2020 750.75 751.62 665.00 670.25 292 -77.00(-10.30%)
Jun 25, 2020 757.23 769.65 723.27 747.25 172 +12.25(+1.67%)
Jun 24, 2020 770.00 787.50 717.50 735.00 413 -38.50(-4.98%)
Jun 23, 2020 804.83 818.83 752.50 773.50 144 -26.42(-3.30%)
Jun 22, 2020 822.50 857.50 787.67 799.92 181 +8.40(+1.06%)
Jun 19, 2020 857.50 863.45 791.52 791.52 361 -65.98(-7.69%)
Jun 18, 2020 857.50 910.00 805.00 857.50 302 +8.75(+1.03%)
Jun 17, 2020 919.45 919.45 840.17 848.75 194 -43.75(-4.90%)
Jun 16, 2020 875.00 910.00 857.50 892.50 306 +35.00(+4.08%)
Jun 15, 2020 787.50 875.00 770.00 857.50 451 +56.52(+7.06%)
Jun 12, 2020 822.50 875.00 770.52 800.98 431 -21.52(-2.62%)
Jun 11, 2020 875.00 945.00 805.00 822.50 658 -131.25(-13.76%)
Jun 10, 2020 1068 1085 918.75 953.75 702 -87.50(-8.40%)
Jun 09, 2020 1172 1188 980.00 1041 1,594 -183.75(-15.00%)
Jun 08, 2020 1015 1278 980.00 1225 3,854 +290.85(+31.14%)
Jun 05, 2020 945.00 980.00 920.67 934.15 238 +6.65(+0.72%)
Jun 04, 2020 910.00 1032 910.00 927.50 460 +1.58(+0.17%)
Jun 03, 2020 939.40 978.25 910.00 925.92 866 -1.58(-0.17%)
Jun 02, 2020 910.00 927.50 875.00 927.50 254 +52.50(+6.00%)
Jun 01, 2020 883.75 883.75 857.85 875.00 196 +10.50(+1.21%)
May 29, 2020 910.00 927.50 844.90 864.50 167 -45.50(-5.00%)
May 28, 2020 945.00 945.00 892.50 910.00 187 -17.50(-1.89%)
May 27, 2020 997.50 997.50 910.00 927.50 242 -52.50(-5.36%)
May 26, 2020 1068 1068 962.50 980.00 340 -17.50(-1.75%)
May 22, 2020 962.50 1015 933.62 997.50 264 +35.00(+3.64%)
May 21, 2020 927.50 997.50 910.00 962.50 948 +52.50(+5.77%)
May 20, 2020 927.50 945.00 875.00 910.00 390 -17.50(-1.89%)
May 19, 2020 962.50 962.50 910.00 927.50 249 -17.50(-1.85%)
May 18, 2020 927.50 962.50 875.00 945.00 591 +71.58(+8.19%)
May 15, 2020 892.50 1015 841.75 873.42 581 -43.58(-4.75%)
May 14, 2020 962.50 1015 875.00 917.00 703 -78.75(-7.91%)
May 13, 2020 1102 1102 915.60 995.75 1,666 -141.75(-12.46%)
May 12, 2020 1354 1488 985.25 1138 10,719 +393.75(+52.94%)
May 11, 2020 737.45 778.75 717.50 743.75 117 -1.92(-0.26%)
May 08, 2020 787.50 805.00 710.50 745.67 289 -43.05(-5.46%)
May 07, 2020 738.85 822.50 735.17 788.73 135 +33.60(+4.45%)
May 06, 2020 857.50 857.50 700.00 755.12 245 -67.38(-8.19%)
May 05, 2020 857.50 857.50 805.00 822.50 272 -35.00(-4.08%)
May 04, 2020 875.00 910.00 787.50 857.50 297 +26.25(+3.16%)
May 01, 2020 700.00 927.50 700.00 831.25 676 +80.67(+10.75%)
Apr 30, 2020 756.00 813.75 636.65 750.58 889 +43.58(+6.16%)
Apr 29, 2020 665.00 784.00 630.52 707.00 1,514 -28.00(-3.81%)
Apr 28, 2020 576.62 752.33 576.62 735.00 2,437 +169.92(+30.07%)
Apr 27, 2020 568.75 572.08 545.48 565.08 195 +22.58(+4.16%)
Apr 24, 2020 551.25 577.50 533.75 542.50 75 -17.50(-3.12%)
Apr 23, 2020 542.50 595.00 525.00 560.00 237 +17.50(+3.23%)
Apr 22, 2020 542.50 556.85 482.12 542.50 180 +17.33(+3.30%)
Apr 21, 2020 551.25 574.00 515.02 525.17 262 -50.58(-8.78%)
Apr 20, 2020 540.58 607.25 533.92 575.75 922 +56.00(+10.77%)
Apr 17, 2020 525.00 558.25 490.18 519.75 621 -40.25(-7.19%)
Apr 16, 2020 490.00 577.50 472.50 560.00 1,888 +87.50(+18.52%)
Apr 15, 2020 472.50 498.75 456.75 472.50 229 +0.00(+0.00%)
Apr 14, 2020 472.50 507.50 472.50 472.50 289 -9.10(-1.89%)
Apr 13, 2020 505.40 507.50 455.00 481.60 385 +20.83(+4.52%)
Apr 09, 2020 455.00 472.50 451.68 460.77 261 +9.27(+2.05%)
Apr 08, 2020 489.82 507.50 435.75 451.50 278 +14.00(+3.20%)
Apr 07, 2020 507.50 519.75 437.50 437.50 141 -35.00(-7.41%)
Apr 06, 2020 472.50 521.50 472.15 472.50 75 -17.50(-3.57%)
Apr 03, 2020 525.00 536.38 455.00 490.00 156 -37.45(-7.10%)
Apr 02, 2020 560.00 560.00 507.50 527.45 83 -32.38(-5.78%)
Apr 01, 2020 565.25 577.50 542.50 559.83 136 -17.67(-3.06%)
Mar 31, 2020 595.00 612.50 560.00 577.50 667 -17.50(-2.94%)
Mar 30, 2020 560.00 665.00 542.50 595.00 745 +0.17(+0.03%)
Mar 27, 2020 595.00 598.50 568.58 594.83 330 +8.58(+1.46%)
Mar 26, 2020 542.50 623.35 531.30 586.25 787 +43.75(+8.06%)
Mar 25, 2020 577.50 577.50 507.50 542.50 235 +0.00(+0.00%)
Mar 24, 2020 560.00 595.00 507.50 542.50 518 -3.67(-0.67%)
Mar 23, 2020 546.00 564.55 490.00 546.17 352 -9.45(-1.70%)
Mar 20, 2020 525.00 560.00 490.18 555.62 386 +30.62(+5.83%)
Mar 19, 2020 525.00 542.15 456.75 525.00 93 +0.00(+0.00%)
Mar 18, 2020 656.25 700.00 455.00 525.00 482 -272.65(-34.18%)
Mar 17, 2020 875.00 875.00 770.00 797.65 54 -7.35(-0.91%)
Mar 16, 2020 805.00 950.95 716.80 805.00 153 -17.50(-2.13%)
Mar 13, 2020 962.50 1016 756.35 822.50 104 -51.27(-5.87%)
Mar 12, 2020 927.50 1076 789.25 873.77 79 -71.23(-7.54%)
Mar 11, 2020 962.50 997.50 892.50 945.00 55 -19.42(-2.01%)
Mar 10, 2020 1155 1295 910.17 964.42 132 -204.58(-17.50%)
Mar 09, 2020 1262 1262 1155 1169 22 -127.57(-9.84%)
Mar 06, 2020 1307 1365 1242 1297 21 +36.57(+2.90%)
Mar 05, 2020 1365 1365 1211 1260 603 -61.25(-4.64%)
Mar 04, 2020 1418 1488 1321 1321 29 -113.57(-7.92%)
Mar 03, 2020 1488 1488 1400 1435 28 -52.68(-3.54%)
Mar 02, 2020 1592 1610 1435 1488 10 -105.00(-6.59%)
Feb 28, 2020 1470 1592 1348 1592 60 +43.75(+2.82%)
Feb 27, 2020 1575 1575 1452 1549 24 -29.75(-1.88%)
Feb 26, 2020 1558 1645 1558 1578 12 -31.50(-1.96%)
Feb 25, 2020 1583 1610 1523 1610 39 +0.00(+0.00%)
Feb 24, 2020 1610 1658 1522 1610 24 +0.00(+0.00%)
Feb 21, 2020 1680 1680 1527 1610 21 -24.50(-1.50%)
Feb 20, 2020 1560 1698 1522 1634 38 +5.95(+0.37%)
Feb 19, 2020 1575 1698 1522 1629 15 +53.55(+3.40%)
Feb 18, 2020 1522 1645 1492 1575 15 +87.50(+5.88%)
Feb 14, 2020 1540 1568 1488 1488 27 -52.50(-3.41%)
Feb 13, 2020 1575 1662 1470 1540 50 -111.47(-6.75%)
Feb 12, 2020 1732 1739 1549 1651 40 -89.78(-5.16%)
Feb 11, 2020 1768 1802 1680 1741 25 -26.25(-1.49%)
Feb 10, 2020 1732 1820 1715 1768 25 +23.97(+1.37%)
Feb 07, 2020 1890 1890 1732 1744 44 -111.47(-6.01%)
Feb 06, 2020 1855 1890 1820 1855 21 +2.45(+0.13%)
Feb 05, 2020 1785 1855 1680 1853 36 +112.00(+6.43%)
Feb 04, 2020 1750 1855 1673 1741 51 +25.55(+1.49%)
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.