Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talkspace, Inc. - Common Stock (NQ: TALK )

4.080 -0.090 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.250 4.310 4.015 4.080 3,211,264 -0.09(-2.16%)
Feb 13, 2025 4.240 4.300 4.070 4.170 2,524,727 +0.03(+0.72%)
Feb 12, 2025 3.960 4.240 3.960 4.140 2,840,912 +0.13(+3.24%)
Feb 11, 2025 4.080 4.120 3.925 4.010 2,709,829 -0.09(-2.20%)
Feb 10, 2025 4.100 4.160 3.950 4.100 3,118,810 +0.25(+6.49%)
Feb 07, 2025 3.600 3.860 3.600 3.850 2,310,019 +0.25(+6.94%)
Feb 06, 2025 3.600 3.685 3.507 3.600 1,249,429 +0.01(+0.28%)
Feb 05, 2025 3.420 3.600 3.380 3.590 2,087,027 +0.20(+5.90%)
Feb 04, 2025 3.130 3.400 3.125 3.390 2,384,532 +0.23(+7.28%)
Feb 03, 2025 2.960 3.205 2.920 3.160 1,011,178 +0.06(+1.94%)
Jan 31, 2025 3.140 3.200 3.063 3.100 1,157,831 -0.04(-1.27%)
Jan 30, 2025 3.220 3.244 3.140 3.140 772,630 -0.04(-1.26%)
Jan 29, 2025 3.200 3.225 3.129 3.180 703,487 -0.02(-0.63%)
Jan 28, 2025 3.190 3.265 3.111 3.200 636,658 +0.01(+0.31%)
Jan 27, 2025 3.150 3.220 3.104 3.190 1,050,893 -0.01(-0.31%)
Jan 24, 2025 3.200 3.290 3.185 3.200 1,088,312 +0.01(+0.31%)
Jan 23, 2025 3.130 3.220 3.100 3.190 1,127,673 +0.03(+0.95%)
Jan 22, 2025 3.140 3.205 3.110 3.160 752,123 +0.02(+0.64%)
Jan 21, 2025 3.050 3.150 3.030 3.140 845,968 +0.12(+3.97%)
Jan 17, 2025 3.070 3.118 3.010 3.020 757,286 -0.02(-0.66%)
Jan 16, 2025 2.940 3.080 2.901 3.040 1,091,261 +0.10(+3.40%)
Jan 15, 2025 3.030 3.110 2.900 2.940 865,313 +0.11(+3.89%)
Jan 14, 2025 2.930 2.945 2.770 2.830 1,305,218 -0.06(-2.08%)
Jan 13, 2025 2.890 2.915 2.810 2.890 1,711,311 -0.03(-1.03%)
Jan 10, 2025 2.980 2.990 2.880 2.920 1,497,365 -0.15(-4.89%)
Jan 08, 2025 3.170 3.170 3.020 3.070 872,496 -0.08(-2.54%)
Jan 07, 2025 3.270 3.310 3.090 3.150 1,303,995 -0.11(-3.37%)
Jan 06, 2025 3.300 3.330 3.195 3.260 1,308,328 +0.04(+1.24%)
Jan 03, 2025 3.150 3.240 3.115 3.220 607,167 +0.09(+2.88%)
Jan 02, 2025 3.150 3.275 3.095 3.130 811,862 +0.04(+1.29%)
Dec 31, 2024 3.090 0 -0.08(-2.52%)
Dec 30, 2024 3.100 3.200 3.040 3.170 919,031 +0.02(+0.63%)
Dec 27, 2024 3.240 3.240 3.065 3.150 907,242 -0.07(-2.17%)
Dec 26, 2024 3.020 3.225 2.985 3.220 1,904,489 +0.20(+6.62%)
Dec 24, 2024 3.010 3.060 2.975 3.020 1,486,545 +0.02(+0.67%)
Dec 23, 2024 2.980 3.025 2.965 3.000 761,062 +0.02(+0.67%)
Dec 20, 2024 2.960 3.055 2.950 2.980 1,551,544 -0.04(-1.16%)
Dec 19, 2024 3.120 3.180 2.970 3.015 1,480,348 -0.07(-2.43%)
Dec 18, 2024 3.280 3.330 3.040 3.090 1,313,556 -0.17(-5.21%)
Dec 17, 2024 3.280 3.379 3.190 3.260 953,305 -0.08(-2.40%)
Dec 16, 2024 3.260 3.355 3.230 3.340 732,277 +0.08(+2.45%)
Dec 13, 2024 3.330 3.350 3.200 3.260 1,070,210 -0.07(-2.10%)
Dec 12, 2024 3.420 3.440 3.305 3.330 1,029,549 -0.10(-2.92%)
Dec 11, 2024 3.410 3.480 3.380 3.430 1,601,867 -0.03(-0.87%)
Dec 10, 2024 3.420 3.480 3.390 3.460 1,404,970 +0.05(+1.47%)
Dec 09, 2024 3.530 3.640 3.390 3.410 1,815,106 -0.08(-2.29%)
Dec 06, 2024 3.540 3.590 3.415 3.490 1,293,414 -0.02(-0.57%)
Dec 05, 2024 3.590 3.600 3.465 3.510 1,520,691 -0.10(-2.77%)
Dec 04, 2024 3.540 3.780 3.520 3.610 3,323,170 +0.19(+5.56%)
Dec 03, 2024 3.450 3.480 3.375 3.420 1,137,092 -0.05(-1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.