Skip to main content

Helius Medical Technologies Inc (NQ: HSDT )

5.850 +0.250 (+4.46%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.570 5.840 5.570 5.600 4,964 +0.02(+0.36%)
Mar 26, 2024 5.590 5.656 5.500 5.580 17,339 -0.11(-1.93%)
Mar 25, 2024 5.920 5.920 5.690 5.690 2,791 -0.10(-1.75%)
Mar 22, 2024 5.730 5.792 5.630 5.792 5,061 -0.07(-1.17%)
Mar 21, 2024 5.670 6.054 5.670 5.860 13,642 +0.18(+3.17%)
Mar 20, 2024 5.670 5.841 5.576 5.680 11,589 +0.01(+0.18%)
Mar 19, 2024 5.850 5.850 5.584 5.670 24,891 -0.14(-2.41%)
Mar 18, 2024 5.860 5.860 5.530 5.810 10,176 +0.10(+1.75%)
Mar 15, 2024 5.885 5.885 5.442 5.710 8,263 +0.21(+3.82%)
Mar 14, 2024 5.830 5.910 5.500 5.500 11,589 -0.33(-5.66%)
Mar 13, 2024 5.900 5.940 5.630 5.830 18,461 -0.09(-1.60%)
Mar 12, 2024 5.970 6.060 5.830 5.925 12,336 -0.16(-2.55%)
Mar 11, 2024 5.900 6.170 5.880 6.080 16,491 +0.16(+2.70%)
Mar 08, 2024 6.050 6.050 5.870 5.920 14,448 -0.08(-1.33%)
Mar 07, 2024 5.690 6.000 5.640 6.000 38,159 +0.27(+4.71%)
Mar 06, 2024 5.560 5.960 5.390 5.730 77,361 +0.06(+1.06%)
Mar 05, 2024 5.740 6.500 5.420 5.670 356,650 -0.13(-2.24%)
Mar 04, 2024 6.660 6.980 5.200 5.800 8,202,861 +1.24(+27.19%)
Mar 01, 2024 5.030 5.030 4.560 4.560 51,895 +0.00(+0.00%)
Feb 29, 2024 4.440 5.000 4.420 4.560 23,373 +0.14(+3.17%)
Feb 28, 2024 5.520 5.768 4.290 4.420 97,470 -1.09(-19.78%)
Feb 27, 2024 5.800 5.800 5.510 5.510 19,335 -0.12(-2.13%)
Feb 26, 2024 5.590 5.770 5.590 5.630 18,342 -0.11(-1.92%)
Feb 23, 2024 5.810 5.850 5.700 5.740 10,261 -0.06(-1.03%)
Feb 22, 2024 5.730 5.968 5.730 5.800 8,932 +0.04(+0.69%)
Feb 21, 2024 5.790 5.990 5.720 5.760 11,431 -0.07(-1.20%)
Feb 20, 2024 6.200 6.200 5.810 5.830 7,847 -0.01(-0.17%)
Feb 16, 2024 6.490 6.490 5.800 5.840 29,322 -0.18(-2.99%)
Feb 15, 2024 6.120 6.180 6.000 6.020 22,940 -0.06(-0.99%)
Feb 14, 2024 6.100 6.100 5.810 6.080 22,823 +0.18(+3.05%)
Feb 13, 2024 6.100 6.250 5.900 5.900 28,072 -0.20(-3.28%)
Feb 12, 2024 6.200 6.200 6.000 6.100 27,013 -0.07(-1.13%)
Feb 09, 2024 6.160 6.328 6.050 6.170 38,820 +0.06(+0.98%)
Feb 08, 2024 6.480 6.800 6.100 6.110 72,035 -0.79(-11.45%)
Feb 07, 2024 6.220 7.120 6.000 6.900 210,961 +0.45(+6.98%)
Feb 06, 2024 8.840 9.500 6.300 6.450 9,591,093 -0.60(-8.51%)
Feb 05, 2024 6.988 7.050 6.988 7.050 2,699 +0.11(+1.59%)
Feb 02, 2024 6.970 6.970 6.800 6.940 1,764 +0.25(+3.77%)
Feb 01, 2024 6.605 6.850 6.500 6.688 7,799 +0.03(+0.42%)
Jan 31, 2024 6.750 6.751 6.660 6.660 1,303 -0.27(-3.90%)
Jan 30, 2024 6.930 6.930 6.930 6.930 806 +0.11(+1.67%)
Jan 29, 2024 6.990 6.990 6.650 6.816 3,521 -0.18(-2.63%)
Jan 26, 2024 6.920 7.010 6.900 7.000 1,949 +0.00(+0.07%)
Jan 25, 2024 7.000 7.000 6.950 6.995 1,845 -0.00(-0.07%)
Jan 24, 2024 6.980 7.000 6.980 7.000 3,066 -0.22(-2.98%)
Jan 23, 2024 7.000 7.215 6.980 7.215 2,634 +0.20(+2.78%)
Jan 22, 2024 7.130 7.220 7.020 7.020 1,923 -0.12(-1.68%)
Jan 19, 2024 7.210 7.355 7.070 7.140 1,535 -0.06(-0.83%)
Jan 18, 2024 7.200 7.450 7.200 7.200 1,923 -0.00(-0.00%)
Jan 17, 2024 7.041 7.200 7.041 7.200 1,739 -0.20(-2.70%)
Jan 16, 2024 7.300 7.600 7.230 7.400 6,267 +0.00(+0.00%)
Jan 12, 2024 7.510 7.660 7.362 7.400 1,496 -0.31(-3.99%)
Jan 11, 2024 7.820 7.820 7.550 7.707 2,682 +0.01(+0.10%)
Jan 10, 2024 8.090 8.090 7.665 7.700 5,092 -0.08(-0.96%)
Jan 09, 2024 8.298 8.500 7.515 7.775 14,334 -0.14(-1.77%)
Jan 08, 2024 7.510 7.915 7.510 7.915 4,318 +0.16(+2.13%)
Jan 05, 2024 7.770 8.100 7.750 7.750 2,040 +0.00(+0.00%)
Jan 04, 2024 8.070 8.129 7.750 7.750 3,528 -0.30(-3.73%)
Jan 03, 2024 8.090 8.521 7.670 8.050 4,070 -0.04(-0.47%)
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.