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 -0.070 (-4.12%)
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 (%)
Jul 30, 2021 766.75 769.50 766.75 769.50 58 -1.50(-0.19%)
Jul 29, 2021 793.50 804.00 769.00 771.00 277 -26.25(-3.29%)
Jul 28, 2021 775.00 797.25 775.00 797.25 69 +31.75(+4.15%)
Jul 27, 2021 765.50 765.50 765.50 765.50 7 +1.50(+0.20%)
Jul 26, 2021 780.00 780.50 764.00 764.00 31 -23.50(-2.98%)
Jul 23, 2021 789.50 796.00 775.50 787.50 429 -16.50(-2.05%)
Jul 22, 2021 804.50 804.50 788.50 804.00 50 +7.00(+0.88%)
Jul 21, 2021 805.00 810.50 797.00 797.00 1,023 -3.00(-0.38%)
Jul 20, 2021 814.50 815.00 800.00 800.00 84 -7.25(-0.90%)
Jul 19, 2021 794.00 817.50 776.56 807.25 115 +7.25(+0.91%)
Jul 16, 2021 806.50 807.00 798.50 800.00 112 -18.00(-2.20%)
Jul 15, 2021 810.50 818.00 802.50 818.00 183 +10.00(+1.24%)
Jul 14, 2021 801.00 811.00 801.00 808.00 52 -3.50(-0.43%)
Jul 13, 2021 822.50 822.50 795.50 811.50 109 +6.50(+0.81%)
Jul 12, 2021 805.00 805.00 805.00 805.00 14 +1.50(+0.19%)
Jul 09, 2021 801.00 812.85 793.50 803.50 55 -19.00(-2.31%)
Jul 08, 2021 805.00 822.50 796.07 822.50 63 +0.00(+0.00%)
Jul 07, 2021 829.50 829.50 814.50 822.50 74 -19.00(-2.26%)
Jul 06, 2021 827.00 841.50 827.00 841.50 21 +12.00(+1.45%)
Jul 02, 2021 823.00 829.50 819.00 829.50 56 +14.00(+1.72%)
Jul 01, 2021 845.00 845.00 808.00 815.50 60 -34.00(-4.00%)
Jun 30, 2021 832.50 855.00 829.75 849.50 79 +13.50(+1.61%)
Jun 29, 2021 846.25 854.50 836.00 836.00 21 -13.50(-1.59%)
Jun 28, 2021 837.50 849.50 833.00 849.50 50 -13.50(-1.56%)
Jun 25, 2021 788.00 863.00 788.00 863.00 261 +15.50(+1.83%)
Jun 24, 2021 836.50 847.50 814.50 847.50 127 +27.00(+3.29%)
Jun 23, 2021 820.00 839.25 816.50 820.50 389 -10.00(-1.20%)
Jun 22, 2021 808.00 830.50 802.50 830.50 315 +4.00(+0.48%)
Jun 21, 2021 809.00 835.00 791.00 826.50 437 +11.00(+1.35%)
Jun 18, 2021 767.00 815.50 758.00 815.50 794 +29.00(+3.69%)
Jun 17, 2021 729.00 786.50 729.00 786.50 570 +36.50(+4.87%)
Jun 16, 2021 725.00 765.50 704.50 750.00 298 +24.00(+3.31%)
Jun 15, 2021 778.50 789.50 726.00 726.00 108 -52.50(-6.74%)
Jun 14, 2021 783.50 783.50 753.50 778.50 191 +15.00(+1.96%)
Jun 11, 2021 778.50 788.50 761.16 763.50 145 -1.50(-0.20%)
Jun 10, 2021 717.75 783.00 717.75 765.00 442 +57.50(+8.13%)
Jun 09, 2021 705.50 722.50 695.00 707.50 255 +9.00(+1.29%)
Jun 08, 2021 696.50 703.00 694.00 698.50 98 +6.00(+0.87%)
Jun 07, 2021 675.50 705.00 665.50 692.50 264 +24.00(+3.59%)
Jun 04, 2021 684.00 704.50 668.50 668.50 351 -10.50(-1.55%)
Jun 03, 2021 671.50 697.50 665.00 679.00 467 +11.50(+1.72%)
Jun 02, 2021 680.88 692.67 667.50 667.50 328 -16.00(-2.34%)
Jun 01, 2021 674.00 696.00 670.50 683.50 391 +15.50(+2.32%)
May 28, 2021 685.50 685.50 659.00 668.00 280 -7.00(-1.04%)
May 27, 2021 666.50 685.25 665.00 675.00 356 +11.00(+1.66%)
May 26, 2021 670.00 679.00 659.00 664.00 437 -1.00(-0.15%)
May 25, 2021 684.50 686.00 665.00 665.00 193 -20.00(-2.92%)
May 24, 2021 698.50 698.50 670.00 685.00 172 -4.00(-0.58%)
May 21, 2021 687.50 700.00 659.50 689.00 520 +8.50(+1.25%)
May 20, 2021 651.00 712.00 651.00 680.50 464 +16.00(+2.41%)
May 19, 2021 718.50 718.50 659.00 664.50 659 -40.50(-5.74%)
May 18, 2021 715.00 722.50 690.00 705.00 484 -22.50(-3.09%)
May 17, 2021 725.50 746.50 705.00 727.50 411 -9.50(-1.29%)
May 14, 2021 739.00 755.04 724.00 737.00 259 +19.50(+2.72%)
May 13, 2021 752.50 763.00 710.50 717.50 479 -35.00(-4.65%)
May 12, 2021 726.00 769.14 726.00 752.50 510 -5.00(-0.66%)
May 11, 2021 753.50 778.50 728.00 757.50 326 +0.00(+0.00%)
May 10, 2021 774.00 784.00 749.00 757.50 607 -18.50(-2.38%)
May 07, 2021 762.12 785.00 762.12 776.00 426 +9.00(+1.17%)
May 06, 2021 808.00 813.00 743.00 767.00 685 -37.50(-4.66%)
May 05, 2021 850.50 850.50 800.00 804.50 824 -53.50(-6.24%)
May 04, 2021 840.00 860.00 809.50 858.00 1,039 +10.00(+1.18%)
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.