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

Helius Medical Technologies Inc (NQ: HSDT )

1.259 -0.021 (-1.67%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 24, 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 (%)
Sep 30, 2020 700.00 700.00 665.00 677.08 27 +0.35(+0.05%)
Sep 29, 2020 683.38 712.08 665.17 676.73 55 -5.95(-0.87%)
Sep 28, 2020 681.80 735.00 681.10 682.67 35 +0.88(+0.13%)
Sep 25, 2020 667.27 707.00 665.00 681.80 33 -6.12(-0.89%)
Sep 24, 2020 710.67 717.15 681.62 687.92 45 -20.65(-2.91%)
Sep 23, 2020 693.70 750.75 675.50 708.58 206 +38.15(+5.69%)
Sep 22, 2020 694.75 694.75 665.00 670.42 72 -12.08(-1.77%)
Sep 21, 2020 717.50 717.50 665.00 682.50 167 -48.30(-6.61%)
Sep 18, 2020 735.00 760.90 717.50 730.80 132 -6.48(-0.88%)
Sep 17, 2020 756.88 766.50 735.00 737.27 74 -18.55(-2.45%)
Sep 16, 2020 753.38 769.30 743.92 755.83 47 +2.45(+0.33%)
Sep 15, 2020 784.35 785.05 726.25 753.38 61 +6.30(+0.84%)
Sep 14, 2020 735.00 768.25 708.92 747.08 63 +12.60(+1.72%)
Sep 11, 2020 730.80 751.45 704.38 734.48 66 +3.68(+0.50%)
Sep 10, 2020 770.00 770.00 708.75 730.80 83 -33.08(-4.33%)
Sep 09, 2020 738.50 787.33 738.50 763.88 82 +2.62(+0.34%)
Sep 08, 2020 711.55 847.00 705.25 761.25 458 +68.60(+9.90%)
Sep 04, 2020 717.67 752.33 665.00 692.65 94 -59.68(-7.93%)
Sep 03, 2020 769.48 787.15 717.67 752.33 34 -9.80(-1.29%)
Sep 02, 2020 857.15 857.15 718.55 762.12 116 -95.02(-11.09%)
Sep 01, 2020 936.25 936.25 840.00 857.15 138 -17.85(-2.04%)
Aug 31, 2020 875.00 875.00 822.50 875.00 132 +17.67(+2.06%)
Aug 28, 2020 875.00 875.00 822.85 857.33 53 +5.43(+0.64%)
Aug 27, 2020 808.50 856.10 801.50 851.90 150 +26.07(+3.16%)
Aug 26, 2020 735.00 840.00 712.42 825.83 171 +93.45(+12.76%)
Aug 25, 2020 730.80 756.88 717.50 732.38 107 -8.92(-1.20%)
Aug 24, 2020 806.40 806.40 707.00 741.30 118 -12.78(-1.69%)
Aug 21, 2020 787.50 804.12 735.00 754.08 116 -42.17(-5.30%)
Aug 20, 2020 779.98 804.30 756.88 796.25 157 +17.50(+2.25%)
Aug 19, 2020 803.08 821.98 746.02 778.75 159 -26.25(-3.26%)
Aug 18, 2020 857.50 875.00 787.50 805.00 239 -17.50(-2.13%)
Aug 17, 2020 836.50 838.08 808.67 822.50 86 -11.90(-1.43%)
Aug 14, 2020 856.98 867.12 808.33 834.40 145 -5.60(-0.67%)
Aug 13, 2020 840.00 875.00 787.50 840.00 444 +14.00(+1.69%)
Aug 12, 2020 919.98 920.50 790.48 826.00 435 -95.90(-10.40%)
Aug 11, 2020 945.17 979.65 908.77 921.90 102 -16.45(-1.75%)
Aug 10, 2020 945.00 979.65 929.95 938.35 155 +1.93(+0.21%)
Aug 07, 2020 994.00 1015 907.55 936.42 326 -61.08(-6.12%)
Aug 06, 2020 997.50 1050 980.00 997.50 355 -70.00(-6.56%)
Aug 05, 2020 1032 1138 997.50 1068 595 +33.95(+3.28%)
Aug 04, 2020 901.25 1050 901.25 1034 351 +106.05(+11.43%)
Aug 03, 2020 945.00 980.00 910.00 927.50 153 -43.75(-4.50%)
Jul 31, 2020 1068 1068 929.60 971.25 170 +26.25(+2.78%)
Jul 30, 2020 962.50 962.50 910.00 945.00 92 -17.50(-1.82%)
Jul 29, 2020 910.00 980.00 910.00 962.50 80 +35.00(+3.77%)
Jul 28, 2020 927.50 962.50 910.00 927.50 111 -35.00(-3.64%)
Jul 27, 2020 945.00 962.50 892.50 962.50 143 +26.25(+2.80%)
Jul 24, 2020 997.50 997.50 929.25 936.25 199 -44.27(-4.52%)
Jul 23, 2020 1120 1120 945.00 980.52 517 -104.48(-9.63%)
Jul 22, 2020 980.00 1172 962.50 1085 1,819 +92.92(+9.37%)
Jul 21, 2020 943.25 1068 936.60 992.08 427 +12.08(+1.23%)
Jul 20, 2020 945.00 1032 910.00 980.00 653 +69.48(+7.63%)
Jul 17, 2020 875.00 927.15 875.00 910.52 155 +33.77(+3.85%)
Jul 16, 2020 886.38 902.83 850.67 876.75 163 -27.65(-3.06%)
Jul 15, 2020 901.25 958.83 857.50 904.40 332 -40.60(-4.30%)
Jul 14, 2020 857.50 1085 822.50 945.00 2,569 +95.20(+11.20%)
Jul 13, 2020 875.00 875.00 840.00 849.80 130 +9.97(+1.19%)
Jul 10, 2020 822.85 892.33 805.52 839.83 252 +5.25(+0.63%)
Jul 09, 2020 866.25 889.00 805.17 834.58 158 -30.10(-3.48%)
Jul 08, 2020 863.62 910.00 860.48 864.67 189 -45.33(-4.98%)
Jul 07, 2020 840.00 910.00 822.50 910.00 580 +70.00(+8.33%)
Jul 06, 2020 805.00 857.50 770.00 840.00 792 +73.50(+9.59%)
Jul 02, 2020 787.50 857.50 753.38 766.50 110 +16.10(+2.15%)
Jul 01, 2020 761.60 803.25 740.25 750.40 125 +3.67(+0.49%)
Jun 30, 2020 766.15 769.12 736.75 746.73 177 +11.73(+1.60%)
Jun 29, 2020 682.50 735.00 682.50 735.00 206 +64.75(+9.66%)
Jun 26, 2020 750.75 751.62 665.00 670.25 292 -77.00(-10.30%)
Jun 25, 2020 757.23 769.65 723.27 747.25 172 +12.25(+1.67%)
Jun 24, 2020 770.00 787.50 717.50 735.00 413 -38.50(-4.98%)
Jun 23, 2020 804.83 818.83 752.50 773.50 144 -26.42(-3.30%)
Jun 22, 2020 822.50 857.50 787.67 799.92 181 +8.40(+1.06%)
Jun 19, 2020 857.50 863.45 791.52 791.52 361 -65.98(-7.69%)
Jun 18, 2020 857.50 910.00 805.00 857.50 302 +8.75(+1.03%)
Jun 17, 2020 919.45 919.45 840.17 848.75 194 -43.75(-4.90%)
Jun 16, 2020 875.00 910.00 857.50 892.50 306 +35.00(+4.08%)
Jun 15, 2020 787.50 875.00 770.00 857.50 451 +56.52(+7.06%)
Jun 12, 2020 822.50 875.00 770.52 800.98 431 -21.52(-2.62%)
Jun 11, 2020 875.00 945.00 805.00 822.50 658 -131.25(-13.76%)
Jun 10, 2020 1068 1085 918.75 953.75 702 -87.50(-8.40%)
Jun 09, 2020 1172 1188 980.00 1041 1,594 -183.75(-15.00%)
Jun 08, 2020 1015 1278 980.00 1225 3,854 +290.85(+31.14%)
Jun 05, 2020 945.00 980.00 920.67 934.15 238 +6.65(+0.72%)
Jun 04, 2020 910.00 1032 910.00 927.50 460 +1.58(+0.17%)
Jun 03, 2020 939.40 978.25 910.00 925.92 866 -1.58(-0.17%)
Jun 02, 2020 910.00 927.50 875.00 927.50 254 +52.50(+6.00%)
Jun 01, 2020 883.75 883.75 857.85 875.00 196 +10.50(+1.21%)
May 29, 2020 910.00 927.50 844.90 864.50 167 -45.50(-5.00%)
May 28, 2020 945.00 945.00 892.50 910.00 187 -17.50(-1.89%)
May 27, 2020 997.50 997.50 910.00 927.50 242 -52.50(-5.36%)
May 26, 2020 1068 1068 962.50 980.00 340 -17.50(-1.75%)
May 22, 2020 962.50 1015 933.62 997.50 264 +35.00(+3.64%)
May 21, 2020 927.50 997.50 910.00 962.50 948 +52.50(+5.77%)
May 20, 2020 927.50 945.00 875.00 910.00 390 -17.50(-1.89%)
May 19, 2020 962.50 962.50 910.00 927.50 249 -17.50(-1.85%)
May 18, 2020 927.50 962.50 875.00 945.00 591 +71.58(+8.19%)
May 15, 2020 892.50 1015 841.75 873.42 581 -43.58(-4.75%)
May 14, 2020 962.50 1015 875.00 917.00 703 -78.75(-7.91%)
May 13, 2020 1102 1102 915.60 995.75 1,666 -141.75(-12.46%)
May 12, 2020 1354 1488 985.25 1138 10,719 +393.75(+52.94%)
May 11, 2020 737.45 778.75 717.50 743.75 117 -1.92(-0.26%)
May 08, 2020 787.50 805.00 710.50 745.67 289 -43.05(-5.46%)
May 07, 2020 738.85 822.50 735.17 788.73 135 +33.60(+4.45%)
May 06, 2020 857.50 857.50 700.00 755.12 245 -67.38(-8.19%)
May 05, 2020 857.50 857.50 805.00 822.50 272 -35.00(-4.08%)
May 04, 2020 875.00 910.00 787.50 857.50 297 +26.25(+3.16%)
May 01, 2020 700.00 927.50 700.00 831.25 676 +80.67(+10.75%)
Apr 30, 2020 756.00 813.75 636.65 750.58 889 +43.58(+6.16%)
Apr 29, 2020 665.00 784.00 630.52 707.00 1,514 -28.00(-3.81%)
Apr 28, 2020 576.62 752.33 576.62 735.00 2,437 +169.92(+30.07%)
Apr 27, 2020 568.75 572.08 545.48 565.08 195 +22.58(+4.16%)
Apr 24, 2020 551.25 577.50 533.75 542.50 75 -17.50(-3.12%)
Apr 23, 2020 542.50 595.00 525.00 560.00 237 +17.50(+3.23%)
Apr 22, 2020 542.50 556.85 482.12 542.50 180 +17.33(+3.30%)
Apr 21, 2020 551.25 574.00 515.02 525.17 262 -50.58(-8.78%)
Apr 20, 2020 540.58 607.25 533.92 575.75 922 +56.00(+10.77%)
Apr 17, 2020 525.00 558.25 490.18 519.75 621 -40.25(-7.19%)
Apr 16, 2020 490.00 577.50 472.50 560.00 1,888 +87.50(+18.52%)
Apr 15, 2020 472.50 498.75 456.75 472.50 229 +0.00(+0.00%)
Apr 14, 2020 472.50 507.50 472.50 472.50 289 -9.10(-1.89%)
Apr 13, 2020 505.40 507.50 455.00 481.60 385 +20.83(+4.52%)
Apr 09, 2020 455.00 472.50 451.68 460.77 261 +9.27(+2.05%)
Apr 08, 2020 489.82 507.50 435.75 451.50 278 +14.00(+3.20%)
Apr 07, 2020 507.50 519.75 437.50 437.50 141 -35.00(-7.41%)
Apr 06, 2020 472.50 521.50 472.15 472.50 75 -17.50(-3.57%)
Apr 03, 2020 525.00 536.38 455.00 490.00 156 -37.45(-7.10%)
Apr 02, 2020 560.00 560.00 507.50 527.45 83 -32.38(-5.78%)
Apr 01, 2020 565.25 577.50 542.50 559.83 136 -17.67(-3.06%)
Mar 31, 2020 595.00 612.50 560.00 577.50 667 -17.50(-2.94%)
Mar 30, 2020 560.00 665.00 542.50 595.00 745 +0.17(+0.03%)
Mar 27, 2020 595.00 598.50 568.58 594.83 330 +8.58(+1.46%)
Mar 26, 2020 542.50 623.35 531.30 586.25 787 +43.75(+8.06%)
Mar 25, 2020 577.50 577.50 507.50 542.50 235 +0.00(+0.00%)
Mar 24, 2020 560.00 595.00 507.50 542.50 518 -3.67(-0.67%)
Mar 23, 2020 546.00 564.55 490.00 546.17 352 -9.45(-1.70%)
Mar 20, 2020 525.00 560.00 490.18 555.62 386 +30.62(+5.83%)
Mar 19, 2020 525.00 542.15 456.75 525.00 93 +0.00(+0.00%)
Mar 18, 2020 656.25 700.00 455.00 525.00 482 -272.65(-34.18%)
Mar 17, 2020 875.00 875.00 770.00 797.65 54 -7.35(-0.91%)
Mar 16, 2020 805.00 950.95 716.80 805.00 153 -17.50(-2.13%)
Mar 13, 2020 962.50 1016 756.35 822.50 104 -51.27(-5.87%)
Mar 12, 2020 927.50 1076 789.25 873.77 79 -71.23(-7.54%)
Mar 11, 2020 962.50 997.50 892.50 945.00 55 -19.42(-2.01%)
Mar 10, 2020 1155 1295 910.17 964.42 132 -204.58(-17.50%)
Mar 09, 2020 1262 1262 1155 1169 22 -127.57(-9.84%)
Mar 06, 2020 1307 1365 1242 1297 21 +36.57(+2.90%)
Mar 05, 2020 1365 1365 1211 1260 603 -61.25(-4.64%)
Mar 04, 2020 1418 1488 1321 1321 29 -113.57(-7.92%)
Mar 03, 2020 1488 1488 1400 1435 28 -52.68(-3.54%)
Mar 02, 2020 1592 1610 1435 1488 10 -105.00(-6.59%)
Feb 28, 2020 1470 1592 1348 1592 60 +43.75(+2.82%)
Feb 27, 2020 1575 1575 1452 1549 24 -29.75(-1.88%)
Feb 26, 2020 1558 1645 1558 1578 12 -31.50(-1.96%)
Feb 25, 2020 1583 1610 1523 1610 39 +0.00(+0.00%)
Feb 24, 2020 1610 1658 1522 1610 24 +0.00(+0.00%)
Feb 21, 2020 1680 1680 1527 1610 21 -24.50(-1.50%)
Feb 20, 2020 1560 1698 1522 1634 38 +5.95(+0.37%)
Feb 19, 2020 1575 1698 1522 1629 15 +53.55(+3.40%)
Feb 18, 2020 1522 1645 1492 1575 15 +87.50(+5.88%)
Feb 14, 2020 1540 1568 1488 1488 27 -52.50(-3.41%)
Feb 13, 2020 1575 1662 1470 1540 50 -111.47(-6.75%)
Feb 12, 2020 1732 1739 1549 1651 40 -89.78(-5.16%)
Feb 11, 2020 1768 1802 1680 1741 25 -26.25(-1.49%)
Feb 10, 2020 1732 1820 1715 1768 25 +23.97(+1.37%)
Feb 07, 2020 1890 1890 1732 1744 44 -111.47(-6.01%)
Feb 06, 2020 1855 1890 1820 1855 21 +2.45(+0.13%)
Feb 05, 2020 1785 1855 1680 1853 36 +112.00(+6.43%)
Feb 04, 2020 1750 1855 1673 1741 51 +25.55(+1.49%)
Feb 03, 2020 1838 1838 1715 1715 42 -52.50(-2.97%)
Jan 31, 2020 1750 1805 1662 1768 46 +52.50(+3.06%)
Jan 30, 2020 1750 1797 1610 1715 61 -52.50(-2.97%)
Jan 29, 2020 1925 1925 1750 1768 63 -166.25(-8.60%)
Jan 28, 2020 2048 2082 1872 1934 72 -183.75(-8.68%)
Jan 27, 2020 2240 2240 2012 2118 74 -122.50(-5.47%)
Jan 24, 2020 2468 2520 2170 2240 169 -315.00(-12.33%)
Jan 23, 2020 2100 2572 2012 2555 469 +455.00(+21.67%)
Jan 22, 2020 2012 2152 1942 2100 93 +87.50(+4.35%)
Jan 21, 2020 1925 2188 1925 2012 146 +52.50(+2.68%)
Jan 17, 2020 2205 2275 1925 1960 251 -245.00(-11.11%)
Jan 16, 2020 1978 2275 1732 2205 1,350 +385.00(+21.15%)
Jan 15, 2020 1592 1890 1592 1820 216 +161.88(+9.76%)
Jan 14, 2020 1592 1715 1579 1658 139 +49.17(+3.06%)
Jan 13, 2020 1715 1715 1575 1609 118 -53.55(-3.22%)
Jan 10, 2020 1662 1838 1575 1662 181 +17.32(+1.05%)
Jan 09, 2020 1687 1698 1583 1645 81 -54.07(-3.18%)
Jan 08, 2020 1610 1995 1592 1699 577 +80.68(+4.98%)
Jan 07, 2020 1497 1628 1404 1619 112 +45.67(+2.90%)
Jan 06, 2020 1412 1662 1365 1573 174 +90.47(+6.10%)
Jan 03, 2020 1522 1522 1312 1482 356 -51.79(-3.38%)
Jan 02, 2020 1689 1732 1490 1534 298 -163.28(-9.62%)
Dec 31, 2019 1592 1731 1575 1698 265 -35.00(-2.02%)
Dec 30, 2019 1680 1820 1610 1732 436 +70.00(+4.21%)
Dec 27, 2019 1680 1732 1628 1662 757 -175.00(-9.52%)
Dec 26, 2019 2292 2608 1768 1838 5,638 +52.50(+2.94%)
Dec 24, 2019 1155 2415 1068 1785 2,383 +700.70(+64.62%)
Dec 23, 2019 1050 1099 945.17 1084 262 +43.05(+4.13%)
Dec 20, 2019 1157 1224 1015 1041 501 -104.13(-9.09%)
Dec 19, 2019 1208 1452 1003 1145 3,527 +410.38(+55.83%)
Dec 18, 2019 770.00 815.50 612.50 735.00 366 -80.50(-9.87%)
Dec 17, 2019 770.00 817.25 770.00 815.50 51 +28.35(+3.60%)
Dec 16, 2019 787.50 787.50 770.00 787.15 22 +17.32(+2.25%)
Dec 13, 2019 817.25 817.25 731.50 769.83 21 -39.55(-4.89%)
Dec 12, 2019 787.50 822.50 775.25 809.38 23 +2.62(+0.33%)
Dec 11, 2019 757.05 837.38 757.05 806.75 13 -9.62(-1.18%)
Dec 10, 2019 822.50 840.00 735.00 816.38 37 -8.75(-1.06%)
Dec 09, 2019 892.50 892.50 770.00 825.12 35 +16.62(+2.06%)
Dec 06, 2019 927.50 927.50 791.88 808.50 75 -119.00(-12.83%)
Dec 05, 2019 936.25 997.33 875.00 927.50 32 -8.75(-0.93%)
Dec 04, 2019 969.85 969.85 840.00 936.25 43 +12.77(+1.38%)
Dec 03, 2019 962.50 1050 918.92 923.48 72 -21.52(-2.28%)
Dec 02, 2019 979.83 1085 927.67 945.00 101 +35.00(+3.85%)
Nov 29, 2019 752.50 945.00 752.50 910.00 44 +157.50(+20.93%)
Nov 27, 2019 700.00 752.50 694.92 752.50 132 +44.80(+6.33%)
Nov 26, 2019 735.00 752.50 678.83 707.70 270 +60.20(+9.30%)
Nov 25, 2019 698.25 699.83 647.50 647.50 152 -52.33(-7.48%)
Nov 22, 2019 822.50 822.50 490.00 699.83 749 -341.60(-32.80%)
Nov 21, 2019 1050 1225 1032 1041 101 -8.58(-0.82%)
Nov 20, 2019 1225 1260 1015 1050 48 -210.00(-16.67%)
Nov 19, 2019 1278 1311 1260 1260 43 -17.50(-1.37%)
Nov 18, 2019 1278 1400 1260 1278 32 -176.92(-12.16%)
Nov 15, 2019 1330 1575 1278 1454 68 +19.42(+1.35%)
Nov 14, 2019 1511 1558 1419 1435 14 -78.75(-5.20%)
Nov 13, 2019 1575 1575 1453 1514 18 -31.85(-2.06%)
Nov 12, 2019 1662 1750 1400 1546 70 -289.45(-15.77%)
Nov 11, 2019 1750 1838 1628 1835 51 +137.55(+8.10%)
Nov 08, 2019 1732 1750 1662 1698 36 +35.00(+2.11%)
Nov 07, 2019 1960 2012 1605 1662 41 -350.00(-17.39%)
Nov 06, 2019 2205 2205 1942 2012 16 -105.00(-4.96%)
Nov 05, 2019 2292 2325 2082 2118 24 -210.00(-9.02%)
Nov 04, 2019 2520 2520 2310 2328 15 -113.75(-4.66%)
Nov 01, 2019 2555 2555 2362 2441 24 -148.75(-5.74%)
Oct 31, 2019 2520 2590 2450 2590 19 +52.50(+2.07%)
Oct 30, 2019 2555 2590 2468 2538 17 +87.50(+3.57%)
Oct 29, 2019 2520 2590 2415 2450 10 -87.50(-3.45%)
Oct 28, 2019 2730 2748 2450 2538 18 -87.50(-3.33%)
Oct 25, 2019 2608 2800 2538 2625 11 -157.50(-5.66%)
Oct 24, 2019 2800 2800 2415 2782 37 +52.50(+1.92%)
Oct 23, 2019 2712 2852 2678 2730 4 +0.00(+0.00%)
Oct 22, 2019 2958 2958 2730 2730 6 -157.50(-5.45%)
Oct 21, 2019 2905 2905 2818 2888 4 +35.00(+1.23%)
Oct 18, 2019 2835 2992 2835 2852 7 +35.00(+1.24%)
Oct 17, 2019 2835 3010 2818 2818 9 -17.50(-0.62%)
Oct 16, 2019 2818 2975 2818 2835 4 +0.00(+0.00%)
Oct 15, 2019 2520 2835 2520 2835 10 +297.50(+11.72%)
Oct 14, 2019 2678 2678 2538 2538 8 -183.75(-6.75%)
Oct 11, 2019 2748 2852 2695 2721 30 +8.75(+0.32%)
Oct 10, 2019 2888 2975 2712 2712 20 -192.50(-6.63%)
Oct 09, 2019 3115 3115 2905 2905 13 -210.00(-6.74%)
Oct 08, 2019 3045 3185 3045 3115 15 +70.00(+2.30%)
Oct 07, 2019 2940 3220 2940 3045 29 +70.00(+2.35%)
Oct 04, 2019 2905 2992 2905 2975 19 +87.50(+3.03%)
Oct 03, 2019 3010 3045 2888 2888 14 -52.50(-1.79%)
Oct 02, 2019 2940 2992 2922 2940 26 +0.00(+0.00%)
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.