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

Helius Medical Technologies Inc (NQ: HSDT )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2022 69.50 91.50 64.00 73.00 4,334 +6.00(+8.96%)
May 27, 2022 70.10 73.41 61.00 67.00 2,570 -1.31(-1.92%)
May 26, 2022 56.00 71.00 55.00 68.31 1,585 +10.81(+18.80%)
May 25, 2022 62.50 63.00 53.00 57.50 1,217 -6.50(-10.16%)
May 24, 2022 69.50 92.50 63.50 64.00 2,630 -6.00(-8.57%)
May 23, 2022 75.50 76.50 69.50 70.00 696 -1.75(-2.44%)
May 20, 2022 75.50 75.50 70.50 71.75 504 -2.25(-3.04%)
May 19, 2022 69.50 78.00 69.50 74.00 653 +4.25(+6.09%)
May 18, 2022 78.50 83.06 65.50 69.75 1,873 -7.75(-10.00%)
May 17, 2022 83.50 99.50 77.00 77.50 1,324 +1.81(+2.38%)
May 16, 2022 80.50 81.00 73.00 75.69 574 -4.31(-5.39%)
May 13, 2022 75.00 81.44 67.50 80.00 1,174 +6.00(+8.11%)
May 12, 2022 97.00 97.00 72.50 74.00 761 -23.00(-23.71%)
May 11, 2022 108.00 110.00 91.00 97.00 1,104 -8.00(-7.62%)
May 10, 2022 114.00 116.50 104.00 105.00 1,299 +2.25(+2.19%)
May 09, 2022 117.50 117.50 100.50 102.75 431 -16.00(-13.47%)
May 06, 2022 125.60 131.50 117.25 118.75 638 -10.75(-8.30%)
May 05, 2022 135.00 141.00 129.50 129.50 1,250 -1.00(-0.77%)
May 04, 2022 132.50 133.00 126.50 130.50 486 -3.50(-2.61%)
May 03, 2022 140.00 158.50 128.17 134.00 278 -6.00(-4.29%)
May 02, 2022 157.50 157.50 137.75 140.00 59 -14.50(-9.39%)
Apr 29, 2022 140.00 159.00 140.00 154.50 1,141 +13.50(+9.57%)
Apr 28, 2022 144.50 144.50 130.75 141.00 511 -2.00(-1.40%)
Apr 27, 2022 142.00 148.00 140.50 143.00 207 -0.50(-0.35%)
Apr 26, 2022 161.50 175.00 142.04 143.50 1,912 +0.50(+0.35%)
Apr 25, 2022 140.50 149.00 140.50 143.00 86 +1.50(+1.06%)
Apr 22, 2022 160.00 165.00 140.00 141.50 431 -16.00(-10.16%)
Apr 21, 2022 151.50 157.50 142.50 157.50 337 +12.93(+8.94%)
Apr 20, 2022 144.57 144.57 144.57 144.57 8 -0.18(-0.12%)
Apr 19, 2022 144.00 149.50 142.50 144.75 300 +2.75(+1.94%)
Apr 18, 2022 157.50 157.50 140.00 142.00 393 -13.50(-8.68%)
Apr 14, 2022 157.00 160.03 154.22 155.50 115 +2.50(+1.64%)
Apr 13, 2022 153.50 162.00 153.00 153.00 104 -4.50(-2.86%)
Apr 12, 2022 155.00 160.50 140.00 157.50 815 +1.50(+0.96%)
Apr 11, 2022 161.50 162.50 153.00 156.00 212 -5.75(-3.55%)
Apr 08, 2022 167.00 167.00 158.50 161.75 103 +3.17(+2.00%)
Apr 07, 2022 164.50 167.00 158.00 158.58 160 -7.42(-4.47%)
Apr 06, 2022 179.50 193.25 165.50 166.00 240 -8.00(-4.59%)
Apr 05, 2022 179.00 179.00 166.16 174.00 90 +3.50(+2.05%)
Apr 04, 2022 174.00 175.50 170.50 170.50 130 +3.00(+1.79%)
Apr 01, 2022 175.00 175.00 167.50 167.50 111 +2.00(+1.21%)
Mar 31, 2022 179.00 179.00 165.50 165.50 124 -13.00(-7.28%)
Mar 30, 2022 180.00 180.00 170.01 178.50 181 -1.50(-0.83%)
Mar 29, 2022 174.00 180.50 165.50 180.00 209 +5.50(+3.15%)
Mar 28, 2022 176.00 183.00 164.00 174.50 387 +11.68(+7.17%)
Mar 25, 2022 175.00 177.00 162.50 162.82 214 -12.18(-6.96%)
Mar 24, 2022 166.00 176.00 161.00 175.00 505 +14.00(+8.70%)
Mar 23, 2022 175.00 184.45 161.00 161.00 532 -1.50(-0.92%)
Mar 22, 2022 159.00 166.50 158.25 162.50 192 -3.50(-2.11%)
Mar 21, 2022 163.00 171.99 158.50 166.00 732 +1.50(+0.91%)
Mar 18, 2022 159.00 187.37 157.00 164.50 2,401 +9.00(+5.79%)
Mar 17, 2022 153.00 156.81 151.24 155.50 255 +0.50(+0.32%)
Mar 16, 2022 155.50 158.34 151.00 155.00 613 +0.00(+0.00%)
Mar 15, 2022 157.00 157.20 151.00 155.00 171 -2.00(-1.27%)
Mar 14, 2022 151.80 158.97 151.27 157.00 301 +3.50(+2.28%)
Mar 11, 2022 165.00 165.00 153.50 153.50 297 -6.50(-4.06%)
Mar 10, 2022 174.85 174.85 158.00 160.00 243 -7.50(-4.48%)
Mar 09, 2022 172.50 172.50 161.50 167.50 383 +0.00(+0.00%)
Mar 08, 2022 175.00 175.00 167.50 167.50 135 -3.00(-1.76%)
Mar 07, 2022 184.50 187.00 170.50 170.50 152 -19.50(-10.26%)
Mar 04, 2022 206.87 206.87 178.50 190.00 262 -10.00(-5.00%)
Mar 03, 2022 218.00 218.00 200.00 200.00 87 -19.95(-9.07%)
Mar 02, 2022 220.50 220.50 212.75 219.95 19 +2.45(+1.13%)
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.