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

Helius Medical Technologies Inc (NQ: HSDT )

1.600 -0.100 (-5.88%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 10, 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 213.50 232.50 204.87 232.00 103 +17.00(+7.91%)
Feb 25, 2022 194.29 215.00 194.29 215.00 118 +16.00(+8.04%)
Feb 24, 2022 200.00 200.00 192.50 199.00 144 -4.50(-2.21%)
Feb 23, 2022 212.00 212.50 202.50 203.50 55 -1.00(-0.49%)
Feb 22, 2022 208.00 208.00 202.50 204.50 246 -9.50(-4.44%)
Feb 18, 2022 214.00 0 -5.00(-2.28%)
Feb 17, 2022 228.50 228.50 215.74 219.00 211 -15.00(-6.41%)
Feb 16, 2022 214.00 237.97 209.44 234.00 586 +16.25(+7.46%)
Feb 15, 2022 202.50 221.50 202.50 217.75 136 +15.25(+7.53%)
Feb 14, 2022 203.00 204.50 202.50 202.50 40 -0.63(-0.31%)
Feb 11, 2022 202.75 205.00 202.75 203.13 69 -1.19(-0.58%)
Feb 10, 2022 200.25 207.50 200.25 204.32 41 -1.68(-0.81%)
Feb 09, 2022 198.00 206.00 195.79 206.00 73 +0.00(+0.00%)
Feb 08, 2022 194.50 207.50 194.50 206.00 90 +15.00(+7.85%)
Feb 07, 2022 196.82 197.50 189.84 191.00 102 +3.50(+1.87%)
Feb 04, 2022 188.21 188.21 185.26 187.50 77 +0.00(+0.00%)
Feb 03, 2022 185.50 190.66 187.50 1,068 -2.50(-1.32%)
Feb 02, 2022 198.00 199.50 190.00 190.00 315 -13.00(-6.40%)
Feb 01, 2022 204.50 208.00 198.00 203.00 527 +6.00(+3.05%)
Jan 31, 2022 208.00 190.00 197.00 448 -11.50(-5.52%)
Jan 28, 2022 207.50 223.00 199.50 208.50 148 +0.50(+0.24%)
Jan 27, 2022 219.50 220.00 205.50 208.00 199 -12.00(-5.45%)
Jan 26, 2022 214.50 220.00 205.00 220.00 181 +1.50(+0.69%)
Jan 25, 2022 195.50 220.00 195.50 218.50 47 +21.50(+10.91%)
Jan 24, 2022 192.00 200.00 192.00 197.00 280 +12.00(+6.49%)
Jan 21, 2022 233.50 233.50 185.00 185.00 1,708 -45.50(-19.74%)
Jan 20, 2022 236.91 239.49 226.00 230.50 247 +4.00(+1.77%)
Jan 19, 2022 236.00 236.00 223.22 226.50 305 -7.50(-3.21%)
Jan 18, 2022 250.00 253.00 227.50 234.00 1,280 -19.50(-7.69%)
Jan 14, 2022 253.50 0 -16.00(-5.94%)
Jan 13, 2022 269.50 270.00 267.50 269.50 23 -5.00(-1.82%)
Jan 12, 2022 265.50 278.00 265.50 274.50 299 -1.00(-0.36%)
Jan 11, 2022 251.00 275.50 251.00 275.50 153 +11.00(+4.16%)
Jan 10, 2022 263.00 266.00 254.50 264.50 71 -1.50(-0.56%)
Jan 07, 2022 265.25 266.50 263.05 266.00 56 -6.00(-2.21%)
Jan 06, 2022 254.50 273.50 254.50 272.00 74 +7.00(+2.64%)
Jan 05, 2022 258.50 269.00 258.50 265.00 233 -2.50(-0.93%)
Jan 04, 2022 275.00 289.36 267.50 267.50 183 -10.00(-3.60%)
Jan 03, 2022 275.00 281.00 257.00 277.50 295 +18.00(+6.94%)
Dec 31, 2021 269.50 274.00 252.50 259.50 1,108 -11.50(-4.24%)
Dec 30, 2021 260.75 281.00 260.75 271.00 801 +8.50(+3.24%)
Dec 29, 2021 266.25 272.00 260.00 262.50 128 +3.50(+1.35%)
Dec 28, 2021 262.50 267.75 258.50 259.00 692 -9.00(-3.36%)
Dec 27, 2021 275.00 284.00 265.50 268.00 189 -10.00(-3.60%)
Dec 23, 2021 280.00 290.50 275.50 278.00 256 -10.50(-3.64%)
Dec 22, 2021 292.00 298.00 288.50 288.50 359 -1.50(-0.52%)
Dec 21, 2021 267.50 294.50 259.15 290.00 644 +28.50(+10.90%)
Dec 20, 2021 268.50 272.00 257.44 261.50 380 +5.50(+2.15%)
Dec 17, 2021 264.50 277.50 256.00 256.00 1,676 -11.00(-4.12%)
Dec 16, 2021 278.50 281.57 264.00 267.00 655 -8.00(-2.91%)
Dec 15, 2021 287.75 280.00 273.50 275.00 886 -20.00(-6.78%)
Dec 14, 2021 296.50 296.50 280.29 295.00 314 +12.00(+4.24%)
Dec 13, 2021 296.50 297.00 277.50 283.00 264 -11.50(-3.90%)
Dec 10, 2021 283.00 297.50 280.50 294.50 156 +7.50(+2.61%)
Dec 09, 2021 284.50 303.00 284.50 287.00 560 -1.50(-0.52%)
Dec 08, 2021 286.50 295.44 284.34 288.50 287 -1.25(-0.43%)
Dec 07, 2021 286.50 301.00 286.00 289.75 386 -2.25(-0.77%)
Dec 06, 2021 282.50 308.50 280.00 292.00 806 +10.50(+3.73%)
Dec 03, 2021 278.50 291.00 261.92 281.50 802 +4.50(+1.62%)
Dec 02, 2021 283.00 290.50 276.50 277.00 414 -12.50(-4.32%)
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.