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 (%)
Jul 29, 2022 1.890 1.920 1.825 1.870 897,204 -0.05(-2.60%)
Jul 28, 2022 1.690 1.920 1.630 1.920 1,713,661 +0.22(+12.94%)
Jul 27, 2022 1.700 1.770 1.680 1.700 248,592 +0.00(+0.00%)
Jul 26, 2022 1.670 1.730 1.630 1.700 259,885 +0.02(+1.19%)
Jul 25, 2022 1.670 1.730 1.600 1.680 388,618 +0.00(+0.00%)
Jul 22, 2022 1.700 1.740 1.660 1.680 318,124 -0.03(-1.75%)
Jul 21, 2022 1.690 1.800 1.660 1.710 638,643 +0.02(+1.18%)
Jul 20, 2022 1.680 1.750 1.620 1.690 492,909 +0.01(+0.60%)
Jul 19, 2022 1.540 1.680 1.540 1.680 715,970 +0.13(+8.39%)
Jul 18, 2022 1.680 1.680 1.520 1.550 496,307 -0.09(-5.49%)
Jul 15, 2022 1.630 1.660 1.580 1.640 429,769 +0.04(+2.50%)
Jul 14, 2022 1.630 1.630 1.550 1.600 362,971 -0.02(-1.23%)
Jul 13, 2022 1.640 1.705 1.600 1.620 305,387 -0.06(-3.57%)
Jul 12, 2022 1.700 1.730 1.630 1.680 268,078 -0.03(-1.75%)
Jul 11, 2022 1.760 1.800 1.680 1.710 561,826 -0.08(-4.47%)
Jul 08, 2022 1.740 1.810 1.710 1.790 357,573 +0.02(+1.13%)
Jul 07, 2022 1.680 1.825 1.680 1.770 849,990 +0.08(+5.04%)
Jul 06, 2022 1.710 1.730 1.680 1.685 241,920 -0.04(-2.60%)
Jul 05, 2022 1.740 1.770 1.680 1.730 506,893 -0.01(-0.57%)
Jul 01, 2022 1.710 1.750 1.655 1.740 374,423 +0.04(+2.35%)
Jun 30, 2022 1.700 1.740 1.600 1.700 442,152 -0.02(-1.16%)
Jun 29, 2022 1.740 1.780 1.690 1.720 400,493 -0.02(-1.15%)
Jun 28, 2022 1.830 1.830 1.715 1.740 521,959 -0.04(-2.25%)
Jun 27, 2022 1.900 1.910 1.760 1.780 887,194 -0.11(-5.82%)
Jun 24, 2022 1.760 1.890 1.720 1.890 1,392,797 +0.16(+9.25%)
Jun 23, 2022 1.650 1.740 1.640 1.730 657,022 +0.08(+4.85%)
Jun 22, 2022 1.580 1.730 1.580 1.650 999,727 +0.07(+4.43%)
Jun 21, 2022 1.640 1.710 1.580 1.580 543,625 +0.00(+0.00%)
Jun 17, 2022 1.560 1.690 1.560 1.580 827,334 +0.02(+1.28%)
Jun 16, 2022 1.570 1.620 1.520 1.560 292,930 -0.04(-2.50%)
Jun 15, 2022 1.650 1.680 1.600 1.600 344,592 -0.04(-2.44%)
Jun 14, 2022 1.670 1.670 1.605 1.640 251,904 -0.01(-0.61%)
Jun 13, 2022 1.580 1.770 1.500 1.650 2,903,180 -0.07(-4.07%)
Jun 10, 2022 1.620 1.720 1.570 1.720 318,098 +0.05(+2.99%)
Jun 09, 2022 1.690 1.710 1.620 1.670 244,800 -0.02(-1.18%)
Jun 08, 2022 1.740 1.740 1.670 1.690 455,989 -0.07(-3.98%)
Jun 07, 2022 1.570 1.760 1.540 1.760 599,529 +0.16(+10.00%)
Jun 06, 2022 1.650 1.660 1.540 1.600 703,108 -0.05(-3.03%)
Jun 03, 2022 1.650 1.700 1.530 1.650 1,938,537 -0.11(-6.25%)
Jun 02, 2022 1.310 1.800 1.310 1.760 7,423,051 +0.45(+34.35%)
Jun 01, 2022 1.400 1.400 1.250 1.310 396,709 -0.10(-7.09%)
May 31, 2022 1.390 1.410 1.380 1.410 812,782 +0.00(+0.00%)
May 27, 2022 1.300 1.410 1.260 1.410 1,543,385 +0.08(+6.02%)
May 26, 2022 1.060 1.570 1.050 1.330 10,844,131 +0.27(+25.47%)
May 25, 2022 1.110 1.110 1.030 1.060 720,914 -0.05(-4.50%)
May 24, 2022 1.140 1.140 1.090 1.110 157,231 -0.04(-3.48%)
May 23, 2022 1.170 1.170 1.140 1.150 89,300 +0.00(+0.00%)
May 20, 2022 1.160 1.160 1.110 1.150 141,064 +0.01(+0.88%)
May 19, 2022 1.180 1.180 1.130 1.140 201,666 -0.02(-1.72%)
May 18, 2022 1.190 1.210 1.130 1.160 408,465 -0.03(-2.52%)
May 17, 2022 1.170 1.210 1.170 1.190 298,291 +0.01(+0.85%)
May 16, 2022 1.190 1.235 1.160 1.180 346,659 -0.04(-3.28%)
May 13, 2022 1.190 1.250 1.185 1.220 811,330 +0.07(+6.09%)
May 12, 2022 1.100 1.190 1.080 1.150 231,884 +0.04(+3.60%)
May 11, 2022 1.220 1.250 1.095 1.110 962,795 -0.12(-9.76%)
May 10, 2022 1.230 1.260 1.160 1.230 163,952 +0.01(+0.82%)
May 09, 2022 1.260 1.280 1.160 1.220 433,824 -0.08(-6.15%)
May 06, 2022 1.310 1.330 1.200 1.300 408,599 +0.00(+0.00%)
May 05, 2022 1.350 1.350 1.230 1.300 412,194 -0.04(-2.99%)
May 04, 2022 1.390 1.470 1.310 1.340 514,244 -0.03(-2.19%)
May 03, 2022 1.370 1.410 1.350 1.370 270,195 -0.03(-2.14%)
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.