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 (%)
Mar 29, 2019 11795 11865 11585 11655 25 -175.00(-1.48%)
Mar 28, 2019 11848 11918 11708 11830 12 -17.50(-0.15%)
Mar 27, 2019 11865 11988 11568 11848 28 +35.00(+0.30%)
Mar 26, 2019 12005 12110 11742 11812 12 -175.00(-1.46%)
Mar 25, 2019 11988 12250 11515 11988 22 +87.50(+0.74%)
Mar 22, 2019 11742 12495 11742 11900 45 +350.00(+3.03%)
Mar 21, 2019 11988 11988 11532 11550 23 -542.50(-4.49%)
Mar 20, 2019 12128 12250 11970 12092 13 -157.50(-1.29%)
Mar 19, 2019 11952 12285 11812 12250 24 +262.50(+2.19%)
Mar 18, 2019 12408 12487 11812 11988 26 -490.00(-3.93%)
Mar 15, 2019 11375 12478 11375 12478 73 +1015.00(+8.85%)
Mar 14, 2019 12145 12198 11358 11462 44 -752.50(-6.16%)
Mar 13, 2019 11708 12478 11708 12215 23 +542.50(+4.65%)
Mar 12, 2019 11165 11882 11165 11672 13 +542.50(+4.87%)
Mar 11, 2019 11025 11182 10938 11130 23 +175.00(+1.60%)
Mar 08, 2019 11270 11270 10850 10955 57 -297.50(-2.64%)
Mar 07, 2019 11602 11708 11130 11252 112 -122.50(-1.08%)
Mar 06, 2019 12250 12295 11375 11375 52 -560.00(-4.69%)
Mar 05, 2019 12338 12460 11713 11935 46 -245.00(-2.01%)
Mar 04, 2019 12478 12548 12162 12180 19 -245.00(-1.97%)
Mar 01, 2019 12460 12495 12338 12425 27 +17.50(+0.14%)
Feb 28, 2019 12635 12635 12040 12408 63 -105.00(-0.84%)
Feb 27, 2019 12828 12828 12355 12512 30 -245.00(-1.92%)
Feb 26, 2019 12460 13072 12460 12758 28 +87.50(+0.69%)
Feb 25, 2019 12862 12862 12338 12670 52 -140.00(-1.09%)
Feb 22, 2019 12950 12985 12600 12810 64 -140.00(-1.08%)
Feb 21, 2019 12898 13212 12845 12950 40 +17.50(+0.14%)
Feb 20, 2019 13230 13265 12705 12932 33 -315.00(-2.38%)
Feb 19, 2019 13422 13738 13108 13248 22 -175.00(-1.30%)
Feb 15, 2019 12915 13554 12915 13422 39 +647.50(+5.07%)
Feb 14, 2019 12618 13002 12600 12775 32 +157.50(+1.25%)
Feb 13, 2019 12495 12886 12495 12618 49 +210.00(+1.69%)
Feb 12, 2019 12548 12758 12250 12408 40 -17.50(-0.14%)
Feb 11, 2019 13125 13125 12355 12425 21 -210.00(-1.66%)
Feb 08, 2019 12530 13422 12530 12635 38 +52.50(+0.42%)
Feb 07, 2019 12355 12652 12268 12582 42 +192.50(+1.55%)
Feb 06, 2019 12565 12635 12338 12390 35 -140.00(-1.12%)
Feb 05, 2019 12722 12836 12495 12530 36 -175.00(-1.38%)
Feb 04, 2019 13072 13282 12688 12705 49 -280.00(-2.16%)
Feb 01, 2019 13038 13142 12688 12985 46 +105.00(+0.82%)
Jan 31, 2019 13248 13528 12688 12880 92 -210.00(-1.60%)
Jan 30, 2019 12512 13332 12512 13090 106 +507.50(+4.03%)
Jan 29, 2019 12705 12740 11988 12582 66 -245.00(-1.91%)
Jan 28, 2019 12512 12845 12412 12828 34 +350.00(+2.81%)
Jan 25, 2019 12950 13282 11760 12478 202 -840.00(-6.31%)
Jan 24, 2019 12950 13510 12950 13318 51 +437.50(+3.40%)
Jan 23, 2019 13388 13650 12425 12880 93 -507.50(-3.79%)
Jan 22, 2019 14612 14612 13230 13388 137 -1190.00(-8.16%)
Jan 18, 2019 14385 14735 14088 14578 39 +52.50(+0.36%)
Jan 17, 2019 14962 14962 14175 14525 37 -367.50(-2.47%)
Jan 16, 2019 14945 15085 14612 14892 27 +280.00(+1.92%)
Jan 15, 2019 14455 15085 13580 14612 52 +280.00(+1.95%)
Jan 14, 2019 15488 15575 14018 14332 106 -1172.50(-7.56%)
Jan 11, 2019 15138 15698 14490 15505 107 +140.00(+0.91%)
Jan 10, 2019 15645 15645 15155 15365 38 -280.00(-1.79%)
Jan 09, 2019 15225 15715 15172 15645 32 +262.50(+1.71%)
Jan 08, 2019 15802 15960 15138 15382 25 -542.50(-3.41%)
Jan 07, 2019 15628 16135 15628 15925 36 +140.00(+0.89%)
Jan 04, 2019 16118 16118 15698 15785 22 -245.00(-1.53%)
Jan 03, 2019 15960 16538 15960 16030 51 +87.50(+0.55%)
Jan 02, 2019 15628 16170 15614 15942 14 -87.50(-0.55%)
Dec 31, 2018 15890 16695 15382 16030 70 +280.00(+1.78%)
Dec 28, 2018 15908 16205 15505 15750 55 -35.00(-0.22%)
Dec 27, 2018 16170 16170 15505 15785 25 -332.50(-2.06%)
Dec 26, 2018 16012 16695 15750 16118 21 +70.00(+0.44%)
Dec 24, 2018 16398 16398 15855 16048 11 -210.00(-1.29%)
Dec 21, 2018 16100 16345 15662 16258 177 -105.00(-0.64%)
Dec 20, 2018 15662 16590 15558 16362 36 +560.00(+3.54%)
Dec 19, 2018 15715 16555 15426 15802 32 +52.50(+0.33%)
Dec 18, 2018 16485 16748 15558 15750 61 -735.00(-4.46%)
Dec 17, 2018 17378 17378 16362 16485 51 -892.50(-5.14%)
Dec 14, 2018 17482 17552 17132 17378 29 -105.00(-0.60%)
Dec 13, 2018 17132 17762 17132 17482 39 +437.50(+2.57%)
Dec 12, 2018 17552 17675 16905 17045 31 -455.00(-2.60%)
Dec 11, 2018 17955 17977 16748 17500 98 -507.50(-2.82%)
Dec 10, 2018 15942 18672 15890 18008 152 +1977.50(+12.34%)
Dec 07, 2018 15488 16205 15488 16030 66 +507.50(+3.27%)
Dec 06, 2018 15505 15575 15295 15522 25 -122.50(-0.78%)
Dec 04, 2018 15208 16205 15208 15645 72 +490.00(+3.23%)
Dec 03, 2018 14822 15190 14788 15155 44 +630.00(+4.34%)
Nov 30, 2018 14858 14858 14175 14525 57 -227.50(-1.54%)
Nov 29, 2018 14752 14805 14612 14752 21 +17.50(+0.12%)
Nov 28, 2018 14560 14858 14527 14735 23 +280.00(+1.94%)
Nov 27, 2018 14578 15138 14192 14455 32 -70.00(-0.48%)
Nov 26, 2018 14875 15155 14315 14525 34 -245.00(-1.66%)
Nov 23, 2018 14385 15085 14385 14770 43 +385.00(+2.68%)
Nov 21, 2018 14385 14385 14385 0 +87.50(+0.61%)
Nov 20, 2018 14420 14420 13562 14298 85 +297.50(+2.12%)
Nov 19, 2018 14788 14788 13930 14000 72 -175.00(-1.23%)
Nov 16, 2018 13982 14420 13912 14175 73 +122.50(+0.87%)
Nov 15, 2018 14420 14490 13702 14052 458 -2117.50(-13.10%)
Nov 14, 2018 17378 17552 16082 16170 91 -875.00(-5.13%)
Nov 13, 2018 17430 17848 17010 17045 38 -385.00(-2.21%)
Nov 12, 2018 17902 18358 17430 17430 27 -525.00(-2.92%)
Nov 09, 2018 18725 18830 17955 17955 16 -770.00(-4.11%)
Nov 08, 2018 18550 18778 18008 18725 26 +262.50(+1.42%)
Nov 07, 2018 18078 18550 18078 18462 44 +402.50(+2.23%)
Nov 06, 2018 17062 18130 17062 18060 21 +1050.00(+6.17%)
Nov 05, 2018 17658 17762 16975 17010 27 +35.00(+0.21%)
Nov 02, 2018 17500 17798 16975 16975 62 -542.50(-3.10%)
Nov 01, 2018 17798 18322 17500 17518 44 -402.50(-2.25%)
Oct 31, 2018 17412 18530 16712 17920 113 +1085.00(+6.44%)
Oct 30, 2018 16835 17185 16748 16835 35 -157.50(-0.93%)
Oct 29, 2018 16642 17500 16642 16992 18 +87.50(+0.52%)
Oct 26, 2018 17500 17675 16765 16905 20 -560.00(-3.21%)
Oct 25, 2018 16818 18130 16135 17465 63 +1312.50(+8.13%)
Oct 24, 2018 17605 17762 16030 16152 29 -1225.00(-7.05%)
Oct 23, 2018 17990 17990 16625 17378 34 -402.50(-2.26%)
Oct 22, 2018 15750 18042 15365 17780 54 +2432.50(+15.85%)
Oct 19, 2018 15312 15505 15208 15348 12 -105.00(-0.68%)
Oct 18, 2018 15050 15785 15050 15452 26 +402.50(+2.67%)
Oct 17, 2018 15102 15225 14980 15050 5 -262.50(-1.71%)
Oct 16, 2018 15348 15348 15138 15312 11 +0.00(+0.00%)
Oct 15, 2018 14718 15435 14718 15312 8 +525.00(+3.55%)
Oct 12, 2018 14875 15785 14630 14788 10 -70.00(-0.47%)
Oct 11, 2018 14420 15505 14420 14858 18 +122.50(+0.83%)
Oct 10, 2018 14735 15050 14219 14735 23 +0.00(+0.00%)
Oct 09, 2018 14472 15400 14472 14735 25 +297.50(+2.06%)
Oct 08, 2018 14805 15750 14262 14438 26 -367.50(-2.48%)
Oct 05, 2018 15925 15925 14254 14805 36 -875.00(-5.58%)
Oct 04, 2018 15785 15978 15592 15680 24 -192.50(-1.21%)
Oct 03, 2018 15750 16328 15750 15872 21 -52.50(-0.33%)
Oct 02, 2018 16380 17500 15872 15925 24 -490.00(-2.99%)
Oct 01, 2018 16975 17255 16398 16415 24 -717.50(-4.19%)
Sep 28, 2018 16345 17238 16345 17132 18 +525.00(+3.16%)
Sep 27, 2018 17202 17342 16485 16608 23 -595.00(-3.46%)
Sep 26, 2018 17150 17588 17124 17202 21 +140.00(+0.82%)
Sep 25, 2018 17588 17588 17062 17062 26 +70.00(+0.41%)
Sep 24, 2018 16958 17150 16870 16992 16 -87.50(-0.51%)
Sep 21, 2018 16818 17202 16818 17080 49 -52.50(-0.31%)
Sep 20, 2018 17325 17325 16940 17132 6 +0.00(+0.00%)
Sep 19, 2018 16975 17378 16975 17132 21 +262.50(+1.56%)
Sep 18, 2018 17220 17412 16800 16870 9 -507.50(-2.92%)
Sep 17, 2018 18462 18462 17185 17378 9 +192.50(+1.12%)
Sep 14, 2018 17500 17500 16992 17185 12 -280.00(-1.60%)
Sep 13, 2018 17675 17832 17430 17465 13 -210.00(-1.19%)
Sep 12, 2018 17535 17916 17535 17675 13 +192.50(+1.10%)
Sep 11, 2018 17972 18042 17220 17482 25 -595.00(-3.29%)
Sep 10, 2018 18060 18392 18025 18078 9 +70.00(+0.39%)
Sep 07, 2018 17692 18200 17692 18008 4 +105.00(+0.59%)
Sep 06, 2018 18095 18200 17818 17902 9 -315.00(-1.73%)
Sep 05, 2018 18095 18550 17928 18218 32 +350.00(+1.96%)
Sep 04, 2018 17815 18058 17518 17868 23 +332.50(+1.90%)
Aug 31, 2018 17535 17535 17535 0 +122.50(+0.70%)
Aug 30, 2018 17010 17728 17010 17412 11 +122.50(+0.71%)
Aug 29, 2018 17500 17938 17062 17290 8 -17.50(-0.10%)
Aug 28, 2018 17728 17971 16695 17308 36 -175.00(-1.00%)
Aug 27, 2018 17938 17938 17325 17482 18 -210.00(-1.19%)
Aug 24, 2018 17938 17938 17482 17692 8 -105.00(-0.59%)
Aug 23, 2018 17885 17938 17467 17798 7 +0.00(+0.00%)
Aug 22, 2018 17342 17920 17342 17798 7 +455.00(+2.62%)
Aug 21, 2018 17588 17850 17325 17342 9 -192.50(-1.10%)
Aug 20, 2018 17850 17850 17238 17535 10 -35.00(-0.20%)
Aug 17, 2018 16730 17675 16730 17570 19 +393.80(+2.29%)
Aug 16, 2018 16730 17202 16608 17176 12 +568.70(+3.42%)
Aug 15, 2018 16888 16984 16328 16608 5 -420.00(-2.47%)
Aug 14, 2018 16362 17045 16118 17028 27 +805.00(+4.96%)
Aug 13, 2018 16258 16362 15872 16222 17 +280.00(+1.76%)
Aug 10, 2018 15942 16555 15872 15942 25 -105.00(-0.65%)
Aug 09, 2018 16258 16398 15960 16048 19 -210.00(-1.29%)
Aug 08, 2018 16432 16538 16258 16258 16 -332.50(-2.00%)
Aug 07, 2018 16608 16763 16205 16590 24 -17.50(-0.11%)
Aug 06, 2018 16712 17036 16012 16608 26 +717.50(+4.52%)
Aug 03, 2018 16100 16459 15872 15890 20 -210.00(-1.30%)
Aug 02, 2018 16030 16782 16030 16100 12 +70.00(+0.44%)
Aug 01, 2018 15925 16730 15802 16030 13 +0.00(+0.00%)
Jul 31, 2018 16345 16345 15802 16030 11 +227.50(+1.44%)
Jul 30, 2018 15785 16258 15785 15802 9 -17.50(-0.11%)
Jul 27, 2018 16030 16468 15785 15820 13 -192.50(-1.20%)
Jul 26, 2018 16958 17115 15785 16012 11 -647.50(-3.89%)
Jul 25, 2018 17255 17255 16642 16660 16 -525.00(-3.05%)
Jul 24, 2018 16695 17202 16590 17185 17 +595.00(+3.59%)
Jul 23, 2018 15838 17028 15768 16590 34 +1260.00(+8.22%)
Jul 20, 2018 15750 15995 15050 15330 25 -455.00(-2.88%)
Jul 19, 2018 15960 16222 15768 15785 17 -472.50(-2.91%)
Jul 18, 2018 16222 16606 16135 16258 25 -227.50(-1.38%)
Jul 17, 2018 16818 16835 16432 16485 23 -192.50(-1.15%)
Jul 16, 2018 16328 16852 16188 16678 12 +227.50(+1.38%)
Jul 13, 2018 16852 16852 16310 16450 9 -140.00(-0.84%)
Jul 12, 2018 16800 16975 16468 16590 14 +227.50(+1.39%)
Jul 11, 2018 17255 17255 16275 16362 18 -787.50(-4.59%)
Jul 10, 2018 16958 17272 16861 17150 36 +297.50(+1.77%)
Jul 09, 2018 15838 17290 15838 16852 23 +892.50(+5.59%)
Jul 06, 2018 16310 17106 15838 15960 27 -927.50(-5.49%)
Jul 05, 2018 17325 17325 16800 16888 29 -280.00(-1.63%)
Jul 03, 2018 17168 17168 17168 0 +245.00(+1.45%)
Jul 02, 2018 16555 17369 16328 16922 10 +262.50(+1.58%)
Jun 29, 2018 17378 17500 16468 16660 83 -770.00(-4.42%)
Jun 28, 2018 17990 18218 17115 17430 52 -70.00(-0.40%)
Jun 27, 2018 18496 18496 17465 17500 27 -192.50(-1.09%)
Jun 26, 2018 17535 18042 17168 17692 60 +87.50(+0.50%)
Jun 25, 2018 20632 20842 17500 17605 93 -3115.00(-15.03%)
Jun 22, 2018 20422 21088 19250 20720 1,043 +245.00(+1.20%)
Jun 21, 2018 20458 20668 20318 20475 78 -350.00(-1.68%)
Jun 20, 2018 21542 21805 20825 20825 44 -17.50(-0.08%)
Jun 19, 2018 21385 21385 20212 20842 75 -1680.00(-7.46%)
Jun 18, 2018 23100 23100 21788 22522 105 -262.50(-1.15%)
Jun 15, 2018 22925 22278 22785 314 +507.50(+2.28%)
Jun 14, 2018 21735 22662 21735 22278 127 -17.50(-0.08%)
Jun 13, 2018 20825 22558 20405 22295 90 +1435.00(+6.88%)
Jun 12, 2018 18375 21192 18375 20860 85 +1312.50(+6.71%)
Jun 11, 2018 18865 19600 18340 19548 106 +822.50(+4.39%)
Jun 08, 2018 18638 18865 18148 18725 30 -140.00(-0.74%)
Jun 07, 2018 19250 19285 18532 18865 24 -385.00(-2.00%)
Jun 06, 2018 19425 19425 18988 19250 20 -262.50(-1.35%)
Jun 05, 2018 18970 19512 18445 19512 25 +402.50(+2.11%)
Jun 04, 2018 19250 19250 18090 19110 29 -140.00(-0.73%)
Jun 01, 2018 18812 19250 18016 19250 19 +402.50(+2.14%)
May 31, 2018 17395 19040 17395 18848 24 -402.50(-2.09%)
May 30, 2018 17482 19250 17132 19250 5 +2030.00(+11.79%)
May 29, 2018 18830 18830 17220 17220 16 -1522.50(-8.12%)
May 25, 2018 18742 18742 18742 0 -770.00(-3.95%)
May 24, 2018 19250 19512 18457 19512 11 +297.50(+1.55%)
May 23, 2018 19005 19250 18988 19215 9 +210.00(+1.10%)
May 22, 2018 19478 19512 19005 19005 13 -437.50(-2.25%)
May 21, 2018 19285 19600 18882 19442 7 +1522.50(+8.50%)
May 18, 2018 19180 19250 17868 17920 8 -1190.00(-6.23%)
May 17, 2018 19828 19828 19005 19110 9 -332.50(-1.71%)
May 16, 2018 19478 19582 18795 19442 15 -227.50(-1.16%)
May 15, 2018 19162 19670 18988 19670 12 +420.00(+2.18%)
May 14, 2018 19845 19845 19022 19250 7 -647.50(-3.25%)
May 11, 2018 20125 20125 19600 19898 19 -700.00(-3.40%)
May 10, 2018 19250 20615 19039 20598 54 +1382.50(+7.19%)
May 09, 2018 18375 19250 17850 19215 23 +210.00(+1.10%)
May 08, 2018 15301 19005 15225 19005 58 +3342.50(+21.34%)
May 07, 2018 14875 15662 14438 15662 8 +735.00(+4.92%)
May 04, 2018 14175 15032 14052 14928 10 +542.50(+3.77%)
May 03, 2018 14615 14615 13878 14385 8 -52.50(-0.36%)
May 02, 2018 14052 14472 13738 14438 5 +455.00(+3.25%)
May 01, 2018 13072 14175 13072 13982 9 +630.00(+4.72%)
Apr 30, 2018 14000 14088 13160 13352 8 -945.00(-6.61%)
Apr 27, 2018 14175 14402 13912 14298 6 -350.00(-2.39%)
Apr 26, 2018 14262 14684 14262 14648 2 +262.50(+1.82%)
Apr 25, 2018 14262 15120 14262 14385 10 -490.00(-3.29%)
Apr 24, 2018 14175 15032 14052 14875 10 +752.50(+5.33%)
Apr 23, 2018 14805 14805 14122 14122 9 -192.50(-1.34%)
Apr 20, 2018 14000 14315 13972 14315 4 +385.00(+2.76%)
Apr 19, 2018 14088 14735 13912 13930 15 -157.50(-1.12%)
Apr 18, 2018 14018 14175 14000 14088 10 +175.00(+1.26%)
Apr 17, 2018 13685 15698 13685 13912 21 +350.00(+2.58%)
Apr 16, 2018 13668 13702 13562 13562 5 -78.40(-0.57%)
Apr 13, 2018 13738 13738 13641 13641 10 -26.60(-0.19%)
Apr 12, 2018 13300 13668 13195 13668 29 +490.00(+3.72%)
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.