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 (%)
Dec 29, 2023 7.930 8.039 7.520 8.039 6,394 +0.28(+3.60%)
Dec 28, 2023 7.530 8.010 7.510 7.760 11,181 +0.15(+1.97%)
Dec 27, 2023 8.100 8.540 7.570 7.610 10,617 -0.46(-5.66%)
Dec 26, 2023 8.390 8.968 8.000 8.066 7,438 -0.93(-10.37%)
Dec 22, 2023 6.900 9.000 6.900 9.000 45,835 +2.00(+28.57%)
Dec 21, 2023 7.165 7.315 7.000 7.000 2,704 +0.09(+1.30%)
Dec 20, 2023 7.340 7.700 6.910 6.910 6,236 -0.73(-9.56%)
Dec 19, 2023 7.500 7.640 7.175 7.640 4,872 -0.07(-0.95%)
Dec 18, 2023 7.500 8.036 7.500 7.713 5,491 +0.08(+1.09%)
Dec 15, 2023 7.790 8.040 7.630 7.630 7,149 -0.35(-4.39%)
Dec 14, 2023 7.563 8.320 7.555 7.980 12,995 +0.36(+4.72%)
Dec 13, 2023 8.110 8.180 7.190 7.620 17,424 -0.63(-7.62%)
Dec 12, 2023 7.880 8.400 7.740 8.249 34,157 +0.67(+8.82%)
Dec 11, 2023 7.880 7.880 7.170 7.580 12,328 +0.45(+6.26%)
Dec 08, 2023 7.050 7.207 6.920 7.133 12,760 +0.35(+5.21%)
Dec 07, 2023 6.770 6.930 6.770 6.780 2,498 -0.07(-1.02%)
Dec 06, 2023 6.610 6.850 6.550 6.850 4,499 +0.26(+3.95%)
Dec 05, 2023 6.690 6.950 6.400 6.590 4,124 -0.02(-0.30%)
Dec 04, 2023 6.310 7.000 6.310 6.610 7,995 +0.09(+1.38%)
Dec 01, 2023 6.100 6.520 6.100 6.520 7,774 +0.16(+2.52%)
Nov 30, 2023 6.010 6.495 6.010 6.360 10,513 +0.01(+0.16%)
Nov 29, 2023 6.478 6.478 6.250 6.350 8,784 +0.01(+0.16%)
Nov 28, 2023 6.340 6.340 6.340 6.340 1,399 -0.02(-0.31%)
Nov 27, 2023 6.340 6.600 6.310 6.360 4,152 -0.42(-6.19%)
Nov 24, 2023 6.340 6.780 6.320 6.780 5,033 +0.28(+4.31%)
Nov 22, 2023 6.340 6.500 6.340 6.500 2,508 -0.05(-0.76%)
Nov 21, 2023 6.340 6.550 6.340 6.550 1,305 +0.05(+0.77%)
Nov 20, 2023 6.790 7.070 6.280 6.500 12,357 -0.50(-7.14%)
Nov 17, 2023 7.010 7.010 7.000 7.000 886 +0.32(+4.79%)
Nov 16, 2023 7.119 7.119 6.650 6.680 2,732 -0.25(-3.61%)
Nov 15, 2023 7.220 7.220 6.510 6.930 2,738 +0.18(+2.67%)
Nov 14, 2023 6.840 7.183 6.750 6.750 2,997 +0.10(+1.50%)
Nov 13, 2023 6.660 6.660 6.350 6.650 4,898 +0.16(+2.47%)
Nov 10, 2023 6.660 6.958 6.372 6.490 7,821 -0.17(-2.55%)
Nov 09, 2023 6.800 6.850 6.660 6.660 3,068 -0.05(-0.75%)
Nov 08, 2023 7.170 7.440 6.710 6.710 8,253 -0.52(-7.19%)
Nov 07, 2023 7.550 7.880 7.140 7.230 22,406 -0.65(-8.25%)
Nov 06, 2023 7.880 7.920 7.510 7.880 9,628 +0.01(+0.13%)
Nov 03, 2023 7.870 7.880 7.700 7.870 6,396 +0.17(+2.21%)
Nov 02, 2023 7.880 7.880 7.264 7.700 5,723 +0.01(+0.16%)
Nov 01, 2023 7.440 7.740 7.200 7.687 2,099 +0.13(+1.69%)
Oct 31, 2023 7.080 7.890 6.600 7.560 56,348 +0.91(+13.68%)
Oct 30, 2023 7.090 7.090 6.650 6.650 8,400 -0.42(-5.94%)
Oct 27, 2023 7.150 7.170 7.060 7.070 4,522 -0.24(-3.28%)
Oct 26, 2023 7.350 7.350 7.063 7.310 4,599 -0.05(-0.68%)
Oct 25, 2023 7.260 7.360 7.150 7.360 1,677 -0.06(-0.81%)
Oct 24, 2023 7.200 7.500 7.140 7.420 4,095 +0.08(+1.09%)
Oct 23, 2023 7.340 7.660 7.330 7.340 12,738 +0.01(+0.14%)
Oct 20, 2023 7.470 7.680 7.120 7.330 51,657 -0.15(-2.01%)
Oct 19, 2023 7.250 7.480 7.000 7.480 21,440 +0.32(+4.47%)
Oct 18, 2023 7.710 7.770 7.140 7.160 39,015 -0.64(-8.21%)
Oct 17, 2023 7.800 8.660 7.770 7.800 56,345 +0.08(+1.04%)
Oct 16, 2023 7.720 8.410 7.610 7.720 33,599 -0.01(-0.13%)
Oct 13, 2023 8.260 8.260 7.500 7.730 34,514 -0.17(-2.15%)
Oct 12, 2023 8.470 8.540 7.870 7.900 33,341 +0.12(+1.54%)
Oct 11, 2023 8.412 8.452 7.750 7.780 8,724 -0.35(-4.36%)
Oct 10, 2023 8.590 8.590 7.900 8.135 8,581 +0.33(+4.16%)
Oct 09, 2023 8.590 8.814 7.810 7.810 21,058 -0.90(-10.33%)
Oct 06, 2023 8.340 8.710 8.340 8.710 4,350 +0.30(+3.57%)
Oct 05, 2023 9.100 9.230 8.380 8.410 58,398 -0.78(-8.49%)
Oct 04, 2023 9.890 9.890 9.040 9.190 18,050 -0.37(-3.87%)
Oct 03, 2023 9.680 9.680 9.185 9.560 12,643 -0.16(-1.65%)
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.