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

Talkspace Inc (NQ: TALK )

2.850 +0.190 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2021 3.780 3.780 3.540 3.650 2,125,776 -0.10(-2.67%)
Sep 29, 2021 3.930 3.950 3.730 3.750 1,319,213 -0.12(-3.10%)
Sep 28, 2021 4.240 4.240 3.820 3.870 2,724,478 -0.38(-8.94%)
Sep 27, 2021 4.280 4.360 4.220 4.250 1,183,601 -0.06(-1.39%)
Sep 24, 2021 4.370 4.440 4.260 4.310 572,006 -0.08(-1.82%)
Sep 23, 2021 4.370 4.555 4.261 4.390 801,915 +0.05(+1.15%)
Sep 22, 2021 4.390 4.460 4.240 4.340 1,353,073 -0.04(-0.91%)
Sep 21, 2021 4.680 4.740 4.350 4.380 933,886 -0.24(-5.19%)
Sep 20, 2021 4.540 4.862 4.460 4.620 1,622,394 -0.02(-0.43%)
Sep 17, 2021 4.540 4.775 4.420 4.640 6,221,795 +0.11(+2.43%)
Sep 16, 2021 4.750 4.840 4.460 4.530 1,407,350 -0.19(-4.03%)
Sep 15, 2021 4.690 4.870 4.620 4.720 1,238,312 +0.00(+0.00%)
Sep 14, 2021 4.920 4.920 4.660 4.720 1,170,872 -0.14(-2.88%)
Sep 13, 2021 5.020 5.060 4.700 4.860 1,537,316 -0.14(-2.80%)
Sep 10, 2021 5.180 5.193 4.960 5.000 1,187,732 -0.12(-2.34%)
Sep 09, 2021 5.250 5.400 5.110 5.120 879,096 -0.07(-1.35%)
Sep 08, 2021 5.940 5.990 5.145 5.190 1,254,165 -0.76(-12.77%)
Sep 07, 2021 5.700 5.990 5.620 5.950 1,200,595 +0.34(+6.06%)
Sep 03, 2021 5.590 5.610 5.405 5.610 434,332 +0.02(+0.36%)
Sep 02, 2021 5.380 5.710 5.350 5.590 666,876 +0.26(+4.88%)
Sep 01, 2021 5.200 5.490 5.160 5.330 529,780 +0.08(+1.52%)
Aug 31, 2021 5.210 5.340 5.150 5.250 703,581 +0.05(+0.96%)
Aug 30, 2021 5.040 5.310 4.870 5.200 1,162,408 +0.18(+3.59%)
Aug 27, 2021 4.980 5.130 4.920 5.020 812,422 +0.02(+0.40%)
Aug 26, 2021 5.240 5.260 4.930 5.000 833,820 -0.22(-4.21%)
Aug 25, 2021 5.380 5.380 5.030 5.220 549,267 -0.16(-2.97%)
Aug 24, 2021 5.480 5.540 5.270 5.380 456,397 -0.06(-1.10%)
Aug 23, 2021 5.270 5.540 5.170 5.440 748,413 +0.20(+3.82%)
Aug 20, 2021 5.000 5.460 4.810 5.240 1,328,792 +0.35(+7.16%)
Aug 19, 2021 5.110 5.110 4.810 4.890 659,764 -0.22(-4.31%)
Aug 18, 2021 5.200 5.280 5.100 5.110 657,666 -0.14(-2.67%)
Aug 17, 2021 5.470 5.470 4.980 5.250 1,459,895 -0.09(-1.69%)
Aug 16, 2021 5.260 5.460 5.140 5.340 1,026,837 +0.08(+1.52%)
Aug 13, 2021 5.200 5.310 5.120 5.260 1,262,735 -0.01(-0.19%)
Aug 12, 2021 5.160 5.380 5.050 5.270 1,065,873 +0.06(+1.15%)
Aug 11, 2021 4.840 5.300 4.600 5.210 2,786,422 +0.39(+8.09%)
Aug 10, 2021 5.700 5.850 4.750 4.820 6,842,184 -1.11(-18.72%)
Aug 09, 2021 5.740 5.940 5.550 5.930 662,385 +0.21(+3.67%)
Aug 06, 2021 5.810 5.810 5.620 5.720 388,214 -0.09(-1.55%)
Aug 05, 2021 5.650 5.907 5.330 5.810 748,988 +0.17(+3.01%)
Aug 04, 2021 5.720 5.790 5.580 5.640 363,877 -0.13(-2.25%)
Aug 03, 2021 5.880 5.960 5.640 5.770 240,005 -0.06(-1.03%)
Aug 02, 2021 5.960 5.975 5.670 5.830 755,296 -0.07(-1.19%)
Jul 30, 2021 5.700 6.100 5.680 5.900 1,055,798 +0.06(+1.03%)
Jul 29, 2021 6.050 6.110 5.680 5.840 865,294 -0.21(-3.47%)
Jul 28, 2021 6.060 6.230 5.960 6.050 473,829 -0.02(-0.33%)
Jul 27, 2021 6.330 6.510 5.940 6.070 806,191 -0.29(-4.56%)
Jul 26, 2021 6.250 6.460 6.250 6.360 501,033 +0.06(+0.95%)
Jul 23, 2021 6.290 6.440 5.950 6.300 930,109 +0.10(+1.61%)
Jul 22, 2021 6.260 6.340 6.130 6.200 1,137,916 -0.02(-0.32%)
Jul 21, 2021 6.300 6.450 6.070 6.220 1,009,381 -0.04(-0.64%)
Jul 20, 2021 5.910 6.270 5.800 6.260 1,081,308 +0.51(+8.87%)
Jul 19, 2021 5.720 5.930 5.440 5.750 872,261 +0.05(+0.88%)
Jul 16, 2021 5.870 5.930 5.610 5.700 667,549 -0.11(-1.89%)
Jul 15, 2021 5.970 6.040 5.740 5.810 871,345 -0.22(-3.65%)
Jul 14, 2021 6.160 6.360 5.740 6.030 1,821,682 -0.10(-1.63%)
Jul 13, 2021 6.920 6.950 6.110 6.130 1,897,218 -0.82(-11.80%)
Jul 12, 2021 6.700 7.050 6.560 6.950 897,796 +0.26(+3.89%)
Jul 09, 2021 6.930 6.965 6.570 6.690 734,393 -0.26(-3.74%)
Jul 08, 2021 6.730 7.010 6.320 6.950 1,832,960 +0.29(+4.35%)
Jul 07, 2021 7.300 7.352 6.570 6.660 1,628,517 -0.61(-8.39%)
Jul 06, 2021 8.250 8.250 7.110 7.270 1,267,755 -0.58(-7.39%)
Jul 02, 2021 8.300 8.300 7.760 7.850 801,058 -0.33(-4.03%)
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.