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 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%)
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.