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

Talkspace Inc (NQ: TALK )

2.660 -0.030 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2022 1.500 1.520 1.460 1.480 493,196 -0.01(-0.67%)
Feb 25, 2022 1.490 1.500 1.460 1.490 214,682 -0.01(-0.67%)
Feb 24, 2022 1.410 1.500 1.380 1.500 715,076 +0.01(+0.67%)
Feb 23, 2022 1.430 1.518 1.415 1.490 1,175,957 +0.11(+7.97%)
Feb 22, 2022 1.420 1.499 1.380 1.380 715,449 -0.05(-3.50%)
Feb 18, 2022 1.430 0 -0.06(-4.03%)
Feb 17, 2022 1.580 1.590 1.470 1.490 709,382 -0.11(-6.88%)
Feb 16, 2022 1.650 1.680 1.530 1.600 707,158 -0.05(-3.03%)
Feb 15, 2022 1.650 1.700 1.600 1.650 694,399 +0.03(+1.85%)
Feb 14, 2022 1.600 1.690 1.600 1.620 550,780 +0.01(+0.62%)
Feb 11, 2022 1.600 1.680 1.590 1.610 603,866 +0.00(+0.00%)
Feb 10, 2022 1.650 1.690 1.595 1.610 1,089,396 -0.08(-4.73%)
Feb 09, 2022 1.600 1.700 1.590 1.690 863,439 +0.08(+4.97%)
Feb 08, 2022 1.620 1.670 1.570 1.610 741,309 -0.02(-1.23%)
Feb 07, 2022 1.530 1.640 1.500 1.630 1,511,260 +0.10(+6.54%)
Feb 04, 2022 1.490 1.550 1.470 1.530 423,843 +0.02(+1.32%)
Feb 03, 2022 1.450 1.510 1.510 914,384 +0.04(+2.72%)
Feb 02, 2022 1.610 1.650 1.460 1.470 543,397 -0.13(-8.13%)
Feb 01, 2022 1.520 1.600 1.470 1.600 1,036,856 +0.12(+8.11%)
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%)
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.