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

Helius Medical Technologies Inc (NQ: HSDT )

4.500 +0.060 (+1.35%)
Streaming Delayed Price Updated: 3:37 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 (%)
Mar 28, 2024 5.620 5.900 5.580 5.830 10,697 +0.23(+4.11%)
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%)
Jan 02, 2024 7.710 8.088 7.710 8.088 2,942 +0.05(+0.61%)
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%)
Oct 02, 2023 9.410 9.750 9.220 9.720 11,225 +0.23(+2.42%)
Sep 29, 2023 8.990 9.500 8.990 9.490 15,150 +0.39(+4.29%)
Sep 28, 2023 8.660 9.270 8.660 9.100 24,066 +0.14(+1.56%)
Sep 27, 2023 7.890 9.000 7.890 8.960 49,947 +0.91(+11.30%)
Sep 26, 2023 7.640 8.050 7.640 8.050 54,635 +0.38(+4.95%)
Sep 25, 2023 8.150 7.800 7.600 7.670 86,654 -0.60(-7.26%)
Sep 22, 2023 8.520 10.99 8.230 8.270 227,885 -0.40(-4.61%)
Sep 21, 2023 8.600 8.970 8.460 8.670 55,214 +0.09(+1.05%)
Sep 20, 2023 8.280 9.000 8.270 8.580 46,998 +0.13(+1.54%)
Sep 19, 2023 8.810 9.030 8.310 8.450 43,711 -0.29(-3.32%)
Sep 18, 2023 8.250 8.880 8.250 8.740 36,629 +0.34(+4.05%)
Sep 15, 2023 8.390 8.600 8.150 8.400 39,174 -0.19(-2.21%)
Sep 14, 2023 8.480 8.790 8.400 8.590 42,467 +0.24(+2.87%)
Sep 13, 2023 8.170 8.505 8.002 8.350 48,536 +0.02(+0.24%)
Sep 12, 2023 8.820 9.080 8.180 8.330 56,039 -0.72(-7.96%)
Sep 11, 2023 9.930 10.60 8.650 9.050 260,285 -0.35(-3.72%)
Sep 08, 2023 7.850 11.00 7.850 9.400 1,517,561 +1.36(+16.92%)
Sep 07, 2023 8.180 8.710 7.565 8.040 172,182 -1.00(-11.06%)
Sep 06, 2023 9.220 9.570 7.720 9.040 594,208 -0.96(-9.60%)
Sep 05, 2023 10.70 13.43 8.870 10.00 19,978,282 +2.62(+35.50%)
Sep 01, 2023 6.710 7.960 6.610 7.380 852,353 +0.60(+8.85%)
Aug 31, 2023 7.720 8.920 6.780 6.780 194,290 -1.15(-14.50%)
Aug 30, 2023 7.135 7.970 6.637 7.930 10,817 +0.73(+10.14%)
Aug 29, 2023 6.510 7.310 6.510 7.200 19,650 +0.70(+10.77%)
Aug 28, 2023 5.910 6.600 5.910 6.500 13,625 +0.67(+11.49%)
Aug 25, 2023 6.120 6.674 5.690 5.830 29,720 -0.37(-5.97%)
Aug 24, 2023 6.360 6.582 6.150 6.200 17,121 -0.55(-8.15%)
Aug 23, 2023 6.950 7.210 6.620 6.750 38,910 -0.10(-1.46%)
Aug 22, 2023 7.320 7.490 6.700 6.850 34,173 -0.45(-6.16%)
Aug 21, 2023 7.260 7.640 7.250 7.300 42,538 +0.04(+0.55%)
Aug 18, 2023 7.390 9.000 6.690 7.260 365,106 -0.61(-7.75%)
Aug 17, 2023 9.820 9.820 7.080 7.870 282,871 -1.08(-12.07%)
Aug 16, 2023 10.84 10.84 8.400 8.950 106,970 +0.10(+1.19%)
Aug 15, 2023 8.600 9.400 8.550 8.845 3,067 -0.50(-5.40%)
Aug 14, 2023 9.260 9.495 8.615 9.350 4,638 -0.10(-1.01%)
Aug 11, 2023 9.250 9.725 8.750 9.445 4,302 -0.05(-0.58%)
Aug 10, 2023 9.450 10.50 9.240 9.500 5,773 +0.50(+5.56%)
Aug 09, 2023 9.950 9.950 9.000 9.000 1,842 -0.55(-5.76%)
Aug 08, 2023 9.500 9.845 8.835 9.550 3,556 +0.00(+0.00%)
Aug 07, 2023 9.700 11.00 9.525 9.550 3,519 +0.31(+3.30%)
Aug 04, 2023 9.505 10.45 9.000 9.245 2,667 -0.38(-3.95%)
Aug 03, 2023 10.00 10.21 9.500 9.625 2,607 -0.15(-1.53%)
Aug 02, 2023 10.30 10.35 9.585 9.775 3,990 -0.50(-4.91%)
Aug 01, 2023 10.79 11.05 10.04 10.28 3,219 -0.22(-2.10%)
Jul 31, 2023 10.60 11.49 10.50 10.50 6,168 -0.46(-4.24%)
Jul 28, 2023 10.50 11.50 10.49 10.96 2,330 +0.41(+3.93%)
Jul 27, 2023 10.50 11.25 10.50 10.55 5,296 +0.04(+0.33%)
Jul 26, 2023 10.00 11.45 10.00 10.52 2,899 +0.72(+7.35%)
Jul 25, 2023 10.00 10.95 9.795 9.795 3,954 -0.26(-2.54%)
Jul 24, 2023 9.900 10.36 9.510 10.05 2,548 +0.36(+3.66%)
Jul 21, 2023 9.310 9.945 9.260 9.695 4,578 +0.19(+2.00%)
Jul 20, 2023 9.500 9.750 9.360 9.505 2,161 +0.15(+1.55%)
Jul 19, 2023 9.050 9.500 9.000 9.360 1,567 +0.11(+1.19%)
Jul 18, 2023 8.860 9.415 8.860 9.250 1,723 +0.15(+1.65%)
Jul 17, 2023 9.100 9.250 9.000 9.100 2,068 -0.16(-1.67%)
Jul 14, 2023 9.550 9.750 9.000 9.255 3,716 -0.09(-0.96%)
Jul 13, 2023 9.500 9.500 9.205 9.345 1,609 +0.15(+1.58%)
Jul 12, 2023 8.750 9.495 8.750 9.200 5,198 +0.20(+2.22%)
Jul 11, 2023 9.150 9.170 8.580 9.000 3,916 -0.01(-0.06%)
Jul 10, 2023 9.000 9.200 8.750 9.005 2,127 +0.00(+0.00%)
Jul 07, 2023 9.050 9.195 8.575 9.005 1,461 -0.19(-2.12%)
Jul 06, 2023 9.260 9.695 8.555 9.200 2,434 -0.25(-2.59%)
Jul 05, 2023 9.600 9.600 9.180 9.445 2,357 -0.05(-0.58%)
Jul 03, 2023 10.00 10.00 9.180 9.500 1,941 -0.08(-0.84%)
Jun 30, 2023 10.05 10.05 9.005 9.580 3,467 +0.43(+4.64%)
Jun 29, 2023 10.75 11.24 9.000 9.155 7,360 +0.55(+6.45%)
Jun 28, 2023 9.000 9.005 8.565 8.600 2,361 +0.10(+1.18%)
Jun 27, 2023 8.500 8.750 8.330 8.500 3,257 -0.05(-0.58%)
Jun 26, 2023 8.820 9.175 8.500 8.550 3,698 -0.95(-10.00%)
Jun 23, 2023 10.00 10.00 8.900 9.500 8,618 -0.05(-0.52%)
Jun 22, 2023 9.730 9.745 9.000 9.550 5,493 +0.26(+2.74%)
Jun 21, 2023 9.760 10.00 9.085 9.295 6,821 -0.46(-4.76%)
Jun 20, 2023 10.65 12.31 9.560 9.760 15,509 -1.17(-10.70%)
Jun 16, 2023 11.00 11.39 11.00 10.93 7,647 +0.27(+2.48%)
Jun 15, 2023 9.440 10.99 9.190 10.66 15,495 +2.61(+32.40%)
May 08, 2023 8.255 8.605 7.650 8.055 4,632 +0.18(+2.35%)
May 05, 2023 8.500 8.500 7.570 7.870 4,305 +0.65(+8.93%)
May 04, 2023 7.600 7.845 7.095 7.225 9,248 -0.30(-3.99%)
May 03, 2023 8.500 8.950 6.915 7.525 23,929 -1.42(-15.92%)
May 02, 2023 9.130 9.200 8.555 8.950 7,603 -0.20(-2.19%)
May 01, 2023 9.440 9.500 9.050 9.150 14,137 -0.54(-5.57%)
Apr 28, 2023 9.940 9.990 8.875 9.690 9,605 +0.24(+2.54%)
Apr 27, 2023 9.500 10.00 9.250 9.450 2,413 +0.21(+2.33%)
Apr 26, 2023 9.875 9.995 9.010 9.235 1,939 -0.24(-2.53%)
Apr 25, 2023 9.940 10.22 8.910 9.475 5,236 -0.40(-4.05%)
Apr 24, 2023 10.05 10.50 9.250 9.875 5,806 -0.20(-1.99%)
Apr 21, 2023 10.55 10.55 9.800 10.07 2,535 -0.43(-4.05%)
Apr 20, 2023 10.02 11.13 9.910 10.50 3,440 +0.05(+0.48%)
Apr 19, 2023 10.51 10.84 10.05 10.45 2,966 -0.10(-0.95%)
Apr 18, 2023 10.85 10.90 10.25 10.55 5,683 +0.38(+3.69%)
Apr 17, 2023 10.00 11.50 10.00 10.18 6,166 +0.24(+2.36%)
Apr 14, 2023 10.35 11.00 9.575 9.940 6,681 -0.30(-2.98%)
Apr 13, 2023 9.000 10.99 9.065 10.24 6,253 +0.52(+5.40%)
Apr 12, 2023 9.100 9.995 9.100 9.720 3,771 -0.05(-0.51%)
Apr 11, 2023 10.90 10.93 9.005 9.770 21,349 -0.93(-8.69%)
Apr 10, 2023 11.00 11.45 10.50 10.70 6,241 -0.75(-6.55%)
Apr 06, 2023 11.49 12.00 11.45 11.45 2,594 +0.00(+0.00%)
Apr 05, 2023 11.65 12.50 10.50 11.45 5,885 -0.96(-7.70%)
Apr 04, 2023 12.50 12.65 11.50 12.40 2,580 +0.02(+0.20%)
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.