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

Talkspace Inc (NQ: TALK )

3.120 +0.040 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 1.390 1.420 1.340 1.340 319,613 -0.07(-4.96%)
Apr 28, 2022 1.370 1.420 1.280 1.410 638,985 +0.01(+0.71%)
Apr 27, 2022 1.350 1.445 1.340 1.400 342,745 +0.05(+3.70%)
Apr 26, 2022 1.480 1.480 1.350 1.350 599,936 -0.08(-5.59%)
Apr 25, 2022 1.440 1.490 1.430 1.430 199,021 -0.03(-2.05%)
Apr 22, 2022 1.550 1.570 1.460 1.460 434,447 -0.11(-7.01%)
Apr 21, 2022 1.640 1.660 1.560 1.570 490,260 -0.08(-4.85%)
Apr 20, 2022 1.650 1.680 1.620 1.650 365,404 -0.02(-1.20%)
Apr 19, 2022 1.650 1.730 1.640 1.670 365,805 +0.00(+0.00%)
Apr 18, 2022 1.710 1.730 1.640 1.670 872,810 -0.07(-4.02%)
Apr 14, 2022 1.730 1.740 1.698 1.740 223,566 +0.01(+0.58%)
Apr 13, 2022 1.700 1.780 1.670 1.730 374,008 +0.03(+1.76%)
Apr 12, 2022 1.690 1.750 1.645 1.700 328,373 +0.02(+1.19%)
Apr 11, 2022 1.660 1.705 1.610 1.680 262,252 +0.04(+2.44%)
Apr 08, 2022 1.680 1.690 1.600 1.640 378,079 -0.06(-3.53%)
Apr 07, 2022 1.700 1.710 1.660 1.700 282,326 -0.02(-1.16%)
Apr 06, 2022 1.730 1.745 1.660 1.720 371,820 -0.04(-2.27%)
Apr 05, 2022 1.850 1.850 1.710 1.760 225,407 -0.06(-3.30%)
Apr 04, 2022 1.800 1.860 1.765 1.820 383,399 +0.03(+1.68%)
Apr 01, 2022 1.750 1.820 1.700 1.790 211,981 +0.05(+2.87%)
Mar 31, 2022 1.740 1.760 1.650 1.740 350,048 +0.00(+0.00%)
Mar 30, 2022 1.770 1.800 1.715 1.740 524,314 -0.05(-2.79%)
Mar 29, 2022 1.740 1.835 1.730 1.790 1,153,933 +0.07(+4.07%)
Mar 28, 2022 1.650 1.740 1.640 1.720 489,788 +0.08(+4.88%)
Mar 25, 2022 1.710 1.720 1.620 1.640 509,601 -0.07(-4.09%)
Mar 24, 2022 1.620 1.740 1.590 1.710 785,782 +0.09(+5.56%)
Mar 23, 2022 1.540 1.680 1.530 1.620 1,963,854 +0.09(+5.88%)
Mar 22, 2022 1.410 1.540 1.380 1.530 1,499,559 +0.17(+12.50%)
Mar 21, 2022 1.350 1.400 1.330 1.360 1,191,640 -0.02(-1.45%)
Mar 18, 2022 1.350 1.450 1.330 1.380 3,803,827 +0.03(+2.22%)
Mar 17, 2022 1.330 1.390 1.320 1.350 2,150,506 +0.00(+0.00%)
Mar 16, 2022 1.390 1.420 1.350 1.350 1,184,643 -0.05(-3.57%)
Mar 15, 2022 1.310 1.425 1.305 1.400 262,819 +0.07(+5.26%)
Mar 14, 2022 1.460 1.460 1.295 1.330 1,045,988 -0.15(-10.14%)
Mar 11, 2022 1.540 1.540 1.480 1.480 378,119 -0.06(-3.90%)
Mar 10, 2022 1.550 1.590 1.530 1.540 369,452 -0.05(-3.14%)
Mar 09, 2022 1.520 1.610 1.520 1.590 475,251 +0.06(+3.92%)
Mar 08, 2022 1.450 1.580 1.422 1.530 851,288 +0.06(+4.08%)
Mar 07, 2022 1.460 1.520 1.430 1.470 734,960 +0.04(+2.80%)
Mar 04, 2022 1.460 1.460 1.400 1.430 380,005 -0.01(-0.69%)
Mar 03, 2022 1.500 1.510 1.430 1.440 430,182 -0.06(-4.00%)
Mar 02, 2022 1.570 1.595 1.480 1.500 1,569,836 -0.11(-6.83%)
Mar 01, 2022 1.470 1.680 1.450 1.610 3,779,425 +0.13(+8.78%)
Feb 28, 2022 1.500 1.520 1.460 1.480 493,196 -0.01(-0.67%)
Feb 25, 2022 1.490 1.500 1.460 1.490 214,682 -0.01(-0.67%)
Feb 24, 2022 1.410 1.500 1.380 1.500 715,076 +0.01(+0.67%)
Feb 23, 2022 1.430 1.518 1.415 1.490 1,175,957 +0.11(+7.97%)
Feb 22, 2022 1.420 1.499 1.380 1.380 715,449 -0.05(-3.50%)
Feb 18, 2022 1.430 0 -0.06(-4.03%)
Feb 17, 2022 1.580 1.590 1.470 1.490 709,382 -0.11(-6.88%)
Feb 16, 2022 1.650 1.680 1.530 1.600 707,158 -0.05(-3.03%)
Feb 15, 2022 1.650 1.700 1.600 1.650 694,399 +0.03(+1.85%)
Feb 14, 2022 1.600 1.690 1.600 1.620 550,780 +0.01(+0.62%)
Feb 11, 2022 1.600 1.680 1.590 1.610 603,866 +0.00(+0.00%)
Feb 10, 2022 1.650 1.690 1.595 1.610 1,089,396 -0.08(-4.73%)
Feb 09, 2022 1.600 1.700 1.590 1.690 863,439 +0.08(+4.97%)
Feb 08, 2022 1.620 1.670 1.570 1.610 741,309 -0.02(-1.23%)
Feb 07, 2022 1.530 1.640 1.500 1.630 1,511,260 +0.10(+6.54%)
Feb 04, 2022 1.490 1.550 1.470 1.530 423,843 +0.02(+1.32%)
Feb 03, 2022 1.450 1.510 1.510 914,384 +0.04(+2.72%)
Feb 02, 2022 1.610 1.650 1.460 1.470 543,397 -0.13(-8.13%)
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.