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

Helius Medical Technologies Inc (NQ: HSDT )

1.281 -0.149 (-10.44%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 23, 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 (%)
Oct 31, 2019 2520 2590 2450 2590 19 +52.50(+2.07%)
Oct 30, 2019 2555 2590 2468 2538 17 +87.50(+3.57%)
Oct 29, 2019 2520 2590 2415 2450 10 -87.50(-3.45%)
Oct 28, 2019 2730 2748 2450 2538 18 -87.50(-3.33%)
Oct 25, 2019 2608 2800 2538 2625 11 -157.50(-5.66%)
Oct 24, 2019 2800 2800 2415 2782 37 +52.50(+1.92%)
Oct 23, 2019 2712 2852 2678 2730 4 +0.00(+0.00%)
Oct 22, 2019 2958 2958 2730 2730 6 -157.50(-5.45%)
Oct 21, 2019 2905 2905 2818 2888 4 +35.00(+1.23%)
Oct 18, 2019 2835 2992 2835 2852 7 +35.00(+1.24%)
Oct 17, 2019 2835 3010 2818 2818 9 -17.50(-0.62%)
Oct 16, 2019 2818 2975 2818 2835 4 +0.00(+0.00%)
Oct 15, 2019 2520 2835 2520 2835 10 +297.50(+11.72%)
Oct 14, 2019 2678 2678 2538 2538 8 -183.75(-6.75%)
Oct 11, 2019 2748 2852 2695 2721 30 +8.75(+0.32%)
Oct 10, 2019 2888 2975 2712 2712 20 -192.50(-6.63%)
Oct 09, 2019 3115 3115 2905 2905 13 -210.00(-6.74%)
Oct 08, 2019 3045 3185 3045 3115 15 +70.00(+2.30%)
Oct 07, 2019 2940 3220 2940 3045 29 +70.00(+2.35%)
Oct 04, 2019 2905 2992 2905 2975 19 +87.50(+3.03%)
Oct 03, 2019 3010 3045 2888 2888 14 -52.50(-1.79%)
Oct 02, 2019 2940 2992 2922 2940 26 +0.00(+0.00%)
Oct 01, 2019 2888 2958 2888 2940 7 +52.50(+1.82%)
Sep 30, 2019 2922 2975 2888 2888 6 -70.00(-2.37%)
Sep 27, 2019 3080 3080 2940 2958 12 -87.50(-2.87%)
Sep 26, 2019 2975 3080 2975 3045 13 +70.00(+2.35%)
Sep 25, 2019 3080 3132 2975 2975 14 -87.50(-2.86%)
Sep 24, 2019 3098 3150 3045 3062 11 +35.00(+1.16%)
Sep 23, 2019 3010 3150 3010 3028 8 +35.00(+1.17%)
Sep 20, 2019 3150 3150 2992 2992 13 -87.50(-2.84%)
Sep 19, 2019 3148 3255 3062 3080 11 +17.50(+0.57%)
Sep 18, 2019 3150 3168 3062 3062 12 +0.00(+0.00%)
Sep 17, 2019 3028 3165 3028 3062 12 +17.50(+0.57%)
Sep 16, 2019 3342 3412 3028 3045 62 -315.00(-9.38%)
Sep 13, 2019 3290 3412 3290 3360 13 +70.00(+2.13%)
Sep 12, 2019 3412 3412 3290 3290 30 -105.00(-3.09%)
Sep 11, 2019 3185 3412 3115 3395 33 +210.00(+6.59%)
Sep 10, 2019 3168 3238 3132 3185 15 -52.50(-1.62%)
Sep 09, 2019 3185 3325 3185 3238 24 +70.00(+2.21%)
Sep 06, 2019 3290 3290 3168 3168 4 -140.00(-4.23%)
Sep 05, 2019 3272 3360 3132 3308 7 +70.00(+2.16%)
Sep 04, 2019 3412 3412 3238 3238 7 -192.50(-5.61%)
Sep 03, 2019 3342 3492 3150 3430 7 -17.50(-0.51%)
Aug 30, 2019 3448 3500 3325 3448 19 +17.50(+0.51%)
Aug 29, 2019 3360 3535 3325 3430 3 +70.00(+2.08%)
Aug 28, 2019 3325 3360 3238 3360 18 +52.50(+1.59%)
Aug 27, 2019 3412 3448 3238 3308 25 -192.50(-5.50%)
Aug 26, 2019 3395 3500 3395 3500 4 +105.00(+3.09%)
Aug 23, 2019 3325 3535 3325 3395 15 +122.50(+3.74%)
Aug 22, 2019 3412 3452 3255 3272 19 -122.50(-3.61%)
Aug 21, 2019 3272 3448 3238 3395 24 +122.50(+3.74%)
Aug 20, 2019 3395 3395 3176 3272 15 -105.00(-3.11%)
Aug 19, 2019 3675 3728 3325 3378 72 -385.00(-10.23%)
Aug 16, 2019 3501 3806 3395 3762 17 +262.50(+7.50%)
Aug 15, 2019 3500 3588 3342 3500 14 +17.50(+0.50%)
Aug 14, 2019 3272 3482 3062 3482 23 +227.50(+6.99%)
Aug 13, 2019 3430 3518 3168 3255 49 -175.00(-5.10%)
Aug 12, 2019 3588 3622 3430 3430 9 -122.50(-3.45%)
Aug 09, 2019 3675 3719 3500 3552 18 -210.00(-5.58%)
Aug 08, 2019 3518 3850 3518 3762 33 +210.00(+5.91%)
Aug 07, 2019 3395 3552 3370 3552 19 +210.00(+6.28%)
Aug 06, 2019 3622 3666 3342 3342 29 -245.00(-6.83%)
Aug 05, 2019 3622 3738 3518 3588 15 -175.00(-4.65%)
Aug 02, 2019 3692 3868 3675 3762 8 -17.50(-0.46%)
Aug 01, 2019 3920 4112 3762 3780 22 -122.50(-3.14%)
Jul 31, 2019 3675 4042 3640 3902 21 +192.50(+5.19%)
Jul 30, 2019 3658 3832 3640 3710 16 +105.00(+2.91%)
Jul 29, 2019 3762 3938 3552 3605 19 -105.00(-2.83%)
Jul 26, 2019 3832 3850 3710 3710 10 -105.00(-2.75%)
Jul 25, 2019 3990 4025 3798 3815 13 -122.50(-3.11%)
Jul 24, 2019 3902 3990 3850 3938 28 +35.00(+0.90%)
Jul 23, 2019 4025 4025 3850 3902 15 -105.00(-2.62%)
Jul 22, 2019 4235 4235 3972 4008 27 -122.50(-2.97%)
Jul 19, 2019 4008 4165 4008 4130 13 +122.50(+3.06%)
Jul 18, 2019 3955 4130 3955 4008 27 +17.50(+0.44%)
Jul 17, 2019 4165 4165 3990 3990 20 -122.50(-2.98%)
Jul 16, 2019 4008 4165 3938 4112 21 +122.50(+3.07%)
Jul 15, 2019 4148 4148 3972 3990 34 -122.50(-2.98%)
Jul 12, 2019 4112 4200 4025 4112 54 -35.00(-0.84%)
Jul 11, 2019 3990 4182 3876 4148 37 +122.50(+3.04%)
Jul 10, 2019 3815 4078 3675 4025 34 +227.50(+5.99%)
Jul 09, 2019 3570 3885 3570 3798 93 +210.00(+5.85%)
Jul 08, 2019 3780 3815 3535 3588 118 -210.00(-5.53%)
Jul 05, 2019 3832 4008 3798 3798 31 -35.00(-0.91%)
Jul 03, 2019 3902 3972 3798 3832 22 -52.50(-1.35%)
Jul 02, 2019 3955 4008 3815 3885 34 -35.00(-0.89%)
Jul 01, 2019 3868 4060 3798 3920 63 +70.00(+1.82%)
Jun 28, 2019 4095 4112 3728 3850 1,109 -245.00(-5.98%)
Jun 27, 2019 4112 4235 4095 4095 58 -35.00(-0.85%)
Jun 26, 2019 4392 4406 4130 4130 52 -315.00(-7.09%)
Jun 25, 2019 4515 4585 4340 4445 38 -52.50(-1.17%)
Jun 24, 2019 4690 4742 4480 4498 130 -210.00(-4.46%)
Jun 21, 2019 4742 4749 4672 4708 63 -70.00(-1.47%)
Jun 20, 2019 4918 5005 4778 4778 16 -210.00(-4.21%)
Jun 19, 2019 5075 5145 4935 4988 33 -122.50(-2.40%)
Jun 18, 2019 4812 5198 4620 5110 29 +262.50(+5.42%)
Jun 17, 2019 5145 5145 4812 4848 39 -262.50(-5.14%)
Jun 14, 2019 5162 5250 5075 5110 92 -140.00(-2.67%)
Jun 13, 2019 5285 5320 5040 5250 34 +0.00(+0.00%)
Jun 12, 2019 5215 5442 4935 5250 76 +35.00(+0.67%)
Jun 11, 2019 5110 5268 5075 5215 49 +17.50(+0.34%)
Jun 10, 2019 5092 5232 5075 5198 48 +87.50(+1.71%)
Jun 07, 2019 5185 5185 5040 5110 62 -87.50(-1.68%)
Jun 06, 2019 5250 5478 5040 5198 75 -52.50(-1.00%)
Jun 05, 2019 4952 5792 4952 5250 270 +315.00(+6.38%)
Jun 04, 2019 4690 4988 4638 4935 60 +297.50(+6.42%)
Jun 03, 2019 4498 4690 4480 4638 44 +70.00(+1.53%)
May 31, 2019 4532 4655 4462 4568 36 +0.00(+0.00%)
May 30, 2019 4462 4620 4392 4568 46 +105.00(+2.35%)
May 29, 2019 4358 4550 4305 4462 34 +52.50(+1.19%)
May 28, 2019 4462 4515 4322 4410 29 -52.50(-1.18%)
May 24, 2019 4288 4532 4288 4462 32 +175.00(+4.08%)
May 23, 2019 4322 4392 4218 4288 42 -105.00(-2.39%)
May 22, 2019 4095 4445 4041 4392 87 +297.50(+7.26%)
May 21, 2019 4200 4200 4025 4095 75 -210.00(-4.88%)
May 20, 2019 4025 4340 3955 4305 47 +332.50(+8.37%)
May 17, 2019 3850 3990 3745 3972 39 +140.00(+3.65%)
May 16, 2019 3588 3832 3588 3832 27 +227.50(+6.31%)
May 15, 2019 3658 3658 3482 3605 62 -70.00(-1.90%)
May 14, 2019 3640 3728 3430 3675 78 +210.00(+6.06%)
May 13, 2019 3605 3780 3465 3465 69 -70.00(-1.98%)
May 10, 2019 4112 4112 3465 3535 73 -402.50(-10.22%)
May 09, 2019 4025 4053 3920 3938 106 -70.00(-1.75%)
May 08, 2019 4148 4148 3972 4008 44 -122.50(-2.97%)
May 07, 2019 4025 4218 4025 4130 52 +87.50(+2.16%)
May 06, 2019 4042 4130 3938 4042 35 -70.00(-1.70%)
May 03, 2019 4095 4200 4025 4112 28 +17.50(+0.43%)
May 02, 2019 4200 4275 4042 4095 27 -70.00(-1.68%)
May 01, 2019 4182 4288 4025 4165 47 -122.50(-2.86%)
Apr 30, 2019 4200 4288 4112 4288 35 +87.50(+2.08%)
Apr 29, 2019 4305 4754 4165 4200 32 -87.50(-2.04%)
Apr 26, 2019 4025 4288 4025 4288 60 +245.00(+6.06%)
Apr 25, 2019 4095 4235 3920 4042 114 -210.00(-4.94%)
Apr 24, 2019 4375 4375 4060 4252 75 -105.00(-2.41%)
Apr 23, 2019 4760 4812 4305 4358 132 -402.50(-8.46%)
Apr 22, 2019 5040 5110 4585 4760 164 -350.00(-6.85%)
Apr 18, 2019 5058 5390 4812 5110 210 +17.50(+0.34%)
Apr 17, 2019 4742 5512 4742 5092 371 +472.50(+10.23%)
Apr 16, 2019 4060 4638 3938 4620 331 +577.50(+14.29%)
Apr 15, 2019 3622 4130 3500 4042 356 +490.00(+13.79%)
Apr 12, 2019 3290 3675 3168 3552 324 +227.50(+6.84%)
Apr 11, 2019 3605 3658 3098 3325 676 -350.00(-9.52%)
Apr 10, 2019 3710 4375 3518 3675 1,979 -7192.50(-66.18%)
Apr 09, 2019 11112 11252 10868 10868 14 -280.00(-2.51%)
Apr 08, 2019 11305 11515 10902 11148 20 -157.50(-1.39%)
Apr 05, 2019 11288 11375 10794 11305 7 +17.50(+0.16%)
Apr 04, 2019 11462 11532 11148 11288 12 -175.00(-1.53%)
Apr 03, 2019 11760 11779 10850 11462 20 -192.50(-1.65%)
Apr 02, 2019 11725 11918 11638 11655 6 -192.50(-1.62%)
Apr 01, 2019 11672 11988 11550 11848 33 +192.50(+1.65%)
Mar 29, 2019 11795 11865 11585 11655 25 -175.00(-1.48%)
Mar 28, 2019 11848 11918 11708 11830 12 -17.50(-0.15%)
Mar 27, 2019 11865 11988 11568 11848 28 +35.00(+0.30%)
Mar 26, 2019 12005 12110 11742 11812 12 -175.00(-1.46%)
Mar 25, 2019 11988 12250 11515 11988 22 +87.50(+0.74%)
Mar 22, 2019 11742 12495 11742 11900 45 +350.00(+3.03%)
Mar 21, 2019 11988 11988 11532 11550 23 -542.50(-4.49%)
Mar 20, 2019 12128 12250 11970 12092 13 -157.50(-1.29%)
Mar 19, 2019 11952 12285 11812 12250 24 +262.50(+2.19%)
Mar 18, 2019 12408 12487 11812 11988 26 -490.00(-3.93%)
Mar 15, 2019 11375 12478 11375 12478 73 +1015.00(+8.85%)
Mar 14, 2019 12145 12198 11358 11462 44 -752.50(-6.16%)
Mar 13, 2019 11708 12478 11708 12215 23 +542.50(+4.65%)
Mar 12, 2019 11165 11882 11165 11672 13 +542.50(+4.87%)
Mar 11, 2019 11025 11182 10938 11130 23 +175.00(+1.60%)
Mar 08, 2019 11270 11270 10850 10955 57 -297.50(-2.64%)
Mar 07, 2019 11602 11708 11130 11252 112 -122.50(-1.08%)
Mar 06, 2019 12250 12295 11375 11375 52 -560.00(-4.69%)
Mar 05, 2019 12338 12460 11713 11935 46 -245.00(-2.01%)
Mar 04, 2019 12478 12548 12162 12180 19 -245.00(-1.97%)
Mar 01, 2019 12460 12495 12338 12425 27 +17.50(+0.14%)
Feb 28, 2019 12635 12635 12040 12408 63 -105.00(-0.84%)
Feb 27, 2019 12828 12828 12355 12512 30 -245.00(-1.92%)
Feb 26, 2019 12460 13072 12460 12758 28 +87.50(+0.69%)
Feb 25, 2019 12862 12862 12338 12670 52 -140.00(-1.09%)
Feb 22, 2019 12950 12985 12600 12810 64 -140.00(-1.08%)
Feb 21, 2019 12898 13212 12845 12950 40 +17.50(+0.14%)
Feb 20, 2019 13230 13265 12705 12932 33 -315.00(-2.38%)
Feb 19, 2019 13422 13738 13108 13248 22 -175.00(-1.30%)
Feb 15, 2019 12915 13554 12915 13422 39 +647.50(+5.07%)
Feb 14, 2019 12618 13002 12600 12775 32 +157.50(+1.25%)
Feb 13, 2019 12495 12886 12495 12618 49 +210.00(+1.69%)
Feb 12, 2019 12548 12758 12250 12408 40 -17.50(-0.14%)
Feb 11, 2019 13125 13125 12355 12425 21 -210.00(-1.66%)
Feb 08, 2019 12530 13422 12530 12635 38 +52.50(+0.42%)
Feb 07, 2019 12355 12652 12268 12582 42 +192.50(+1.55%)
Feb 06, 2019 12565 12635 12338 12390 35 -140.00(-1.12%)
Feb 05, 2019 12722 12836 12495 12530 36 -175.00(-1.38%)
Feb 04, 2019 13072 13282 12688 12705 49 -280.00(-2.16%)
Feb 01, 2019 13038 13142 12688 12985 46 +105.00(+0.82%)
Jan 31, 2019 13248 13528 12688 12880 92 -210.00(-1.60%)
Jan 30, 2019 12512 13332 12512 13090 106 +507.50(+4.03%)
Jan 29, 2019 12705 12740 11988 12582 66 -245.00(-1.91%)
Jan 28, 2019 12512 12845 12412 12828 34 +350.00(+2.81%)
Jan 25, 2019 12950 13282 11760 12478 202 -840.00(-6.31%)
Jan 24, 2019 12950 13510 12950 13318 51 +437.50(+3.40%)
Jan 23, 2019 13388 13650 12425 12880 93 -507.50(-3.79%)
Jan 22, 2019 14612 14612 13230 13388 137 -1190.00(-8.16%)
Jan 18, 2019 14385 14735 14088 14578 39 +52.50(+0.36%)
Jan 17, 2019 14962 14962 14175 14525 37 -367.50(-2.47%)
Jan 16, 2019 14945 15085 14612 14892 27 +280.00(+1.92%)
Jan 15, 2019 14455 15085 13580 14612 52 +280.00(+1.95%)
Jan 14, 2019 15488 15575 14018 14332 106 -1172.50(-7.56%)
Jan 11, 2019 15138 15698 14490 15505 107 +140.00(+0.91%)
Jan 10, 2019 15645 15645 15155 15365 38 -280.00(-1.79%)
Jan 09, 2019 15225 15715 15172 15645 32 +262.50(+1.71%)
Jan 08, 2019 15802 15960 15138 15382 25 -542.50(-3.41%)
Jan 07, 2019 15628 16135 15628 15925 36 +140.00(+0.89%)
Jan 04, 2019 16118 16118 15698 15785 22 -245.00(-1.53%)
Jan 03, 2019 15960 16538 15960 16030 51 +87.50(+0.55%)
Jan 02, 2019 15628 16170 15614 15942 14 -87.50(-0.55%)
Dec 31, 2018 15890 16695 15382 16030 70 +280.00(+1.78%)
Dec 28, 2018 15908 16205 15505 15750 55 -35.00(-0.22%)
Dec 27, 2018 16170 16170 15505 15785 25 -332.50(-2.06%)
Dec 26, 2018 16012 16695 15750 16118 21 +70.00(+0.44%)
Dec 24, 2018 16398 16398 15855 16048 11 -210.00(-1.29%)
Dec 21, 2018 16100 16345 15662 16258 177 -105.00(-0.64%)
Dec 20, 2018 15662 16590 15558 16362 36 +560.00(+3.54%)
Dec 19, 2018 15715 16555 15426 15802 32 +52.50(+0.33%)
Dec 18, 2018 16485 16748 15558 15750 61 -735.00(-4.46%)
Dec 17, 2018 17378 17378 16362 16485 51 -892.50(-5.14%)
Dec 14, 2018 17482 17552 17132 17378 29 -105.00(-0.60%)
Dec 13, 2018 17132 17762 17132 17482 39 +437.50(+2.57%)
Dec 12, 2018 17552 17675 16905 17045 31 -455.00(-2.60%)
Dec 11, 2018 17955 17977 16748 17500 98 -507.50(-2.82%)
Dec 10, 2018 15942 18672 15890 18008 152 +1977.50(+12.34%)
Dec 07, 2018 15488 16205 15488 16030 66 +507.50(+3.27%)
Dec 06, 2018 15505 15575 15295 15522 25 -122.50(-0.78%)
Dec 04, 2018 15208 16205 15208 15645 72 +490.00(+3.23%)
Dec 03, 2018 14822 15190 14788 15155 44 +630.00(+4.34%)
Nov 30, 2018 14858 14858 14175 14525 57 -227.50(-1.54%)
Nov 29, 2018 14752 14805 14612 14752 21 +17.50(+0.12%)
Nov 28, 2018 14560 14858 14527 14735 23 +280.00(+1.94%)
Nov 27, 2018 14578 15138 14192 14455 32 -70.00(-0.48%)
Nov 26, 2018 14875 15155 14315 14525 34 -245.00(-1.66%)
Nov 23, 2018 14385 15085 14385 14770 43 +385.00(+2.68%)
Nov 21, 2018 14385 14385 14385 0 +87.50(+0.61%)
Nov 20, 2018 14420 14420 13562 14298 85 +297.50(+2.12%)
Nov 19, 2018 14788 14788 13930 14000 72 -175.00(-1.23%)
Nov 16, 2018 13982 14420 13912 14175 73 +122.50(+0.87%)
Nov 15, 2018 14420 14490 13702 14052 458 -2117.50(-13.10%)
Nov 14, 2018 17378 17552 16082 16170 91 -875.00(-5.13%)
Nov 13, 2018 17430 17848 17010 17045 38 -385.00(-2.21%)
Nov 12, 2018 17902 18358 17430 17430 27 -525.00(-2.92%)
Nov 09, 2018 18725 18830 17955 17955 16 -770.00(-4.11%)
Nov 08, 2018 18550 18778 18008 18725 26 +262.50(+1.42%)
Nov 07, 2018 18078 18550 18078 18462 44 +402.50(+2.23%)
Nov 06, 2018 17062 18130 17062 18060 21 +1050.00(+6.17%)
Nov 05, 2018 17658 17762 16975 17010 27 +35.00(+0.21%)
Nov 02, 2018 17500 17798 16975 16975 62 -542.50(-3.10%)
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.