Helius Medical Technologies, Inc. (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
4.200
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
4.100
-0.100 (-2.38%)
After-hours: May 12, 2025, 4:31 PM EDT
HSDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.44 | 4.44 | 4.20 | 4.20 | 4.20 | - | 7,755 |
| May 9, 2025 | 4.35 | 4.48 | 4.20 | 4.20 | 4.20 | -2.33% | 6,966 |
| May 8, 2025 | 4.24 | 4.40 | 4.16 | 4.30 | 4.30 | 3.12% | 18,995 |
| May 7, 2025 | 4.41 | 4.55 | 4.14 | 4.17 | 4.17 | -4.79% | 22,743 |
| May 6, 2025 | 4.45 | 5.02 | 4.29 | 4.38 | 4.38 | -5.19% | 44,692 |
| May 5, 2025 | 4.62 | 4.75 | 4.30 | 4.62 | 4.62 | 0.65% | 33,566 |
| May 2, 2025 | 4.00 | 5.31 | 3.60 | 4.59 | 4.59 | 17.66% | 151,324 |
| May 1, 2025 | 3.66 | 4.20 | 3.56 | 3.90 | 3.90 | 8.36% | 17,376 |
| Apr 30, 2025 | 3.83 | 3.83 | 3.32 | 3.60 | 3.60 | -15.19% | 21,306 |
| Apr 29, 2025 | 4.63 | 4.91 | 4.21 | 4.25 | 4.25 | -5.44% | 5,063 |
| Apr 28, 2025 | 4.65 | 4.65 | 4.28 | 4.49 | 4.49 | 2.49% | 4,922 |
| Apr 25, 2025 | 4.65 | 4.65 | 4.20 | 4.38 | 4.38 | -1.35% | 5,557 |
| Apr 24, 2025 | 4.50 | 4.65 | 4.43 | 4.44 | 4.44 | 0.34% | 1,689 |
| Apr 23, 2025 | 4.43 | 4.58 | 4.43 | 4.43 | 4.43 | 8.46% | 2,049 |
| Apr 22, 2025 | 4.13 | 4.37 | 3.95 | 4.08 | 4.08 | 0.74% | 3,691 |
| Apr 21, 2025 | 4.50 | 4.50 | 3.90 | 4.05 | 4.05 | -1.82% | 5,461 |
| Apr 17, 2025 | 4.20 | 4.27 | 4.12 | 4.13 | 4.13 | -1.79% | 3,349 |
| Apr 16, 2025 | 4.62 | 4.62 | 4.20 | 4.20 | 4.20 | -3.45% | 1,901 |
| Apr 15, 2025 | 4.50 | 4.73 | 4.35 | 4.35 | 4.35 | -3.23% | 1,811 |
| Apr 14, 2025 | 4.77 | 4.77 | 4.05 | 4.50 | 4.50 | -0.88% | 3,236 |
| Apr 11, 2025 | 4.95 | 4.95 | 4.50 | 4.54 | 4.54 | -6.59% | 2,473 |
| Apr 10, 2025 | 4.94 | 4.95 | 4.59 | 4.86 | 4.86 | -0.37% | 2,064 |
| Apr 9, 2025 | 4.50 | 5.25 | 4.05 | 4.87 | 4.87 | 8.29% | 9,016 |
| Apr 8, 2025 | 4.95 | 5.03 | 4.20 | 4.50 | 4.50 | -10.50% | 2,785 |
| Apr 7, 2025 | 5.38 | 5.48 | 4.50 | 5.03 | 5.03 | -14.05% | 10,071 |
| Apr 4, 2025 | 5.72 | 5.99 | 5.55 | 5.85 | 5.85 | -2.50% | 3,673 |
| Apr 3, 2025 | 6.08 | 6.15 | 5.72 | 6.00 | 6.00 | -2.44% | 7,512 |
| Apr 2, 2025 | 6.39 | 6.39 | 6.08 | 6.15 | 6.15 | -6.61% | 2,255 |
| Apr 1, 2025 | 6.15 | 7.33 | 5.93 | 6.59 | 6.59 | 9.48% | 28,278 |
| Mar 31, 2025 | 6.30 | 6.45 | 6.00 | 6.02 | 6.02 | -4.52% | 5,099 |
| Mar 28, 2025 | 6.15 | 6.45 | 6.00 | 6.30 | 6.30 | 4.48% | 3,659 |
| Mar 27, 2025 | 6.00 | 6.26 | 6.00 | 6.03 | 6.03 | 0.48% | 806 |
| Mar 26, 2025 | 6.51 | 6.61 | 6.00 | 6.00 | 6.00 | -2.80% | 3,855 |
| Mar 25, 2025 | 6.04 | 6.34 | 5.93 | 6.17 | 6.17 | 4.20% | 1,055 |
| Mar 24, 2025 | 6.77 | 6.77 | 5.89 | 5.93 | 5.93 | -8.14% | 3,092 |
| Mar 21, 2025 | 5.99 | 6.45 | 5.87 | 6.45 | 6.45 | 2.38% | 2,305 |
| Mar 20, 2025 | 6.00 | 6.45 | 5.86 | 6.30 | 6.30 | 3.96% | 1,181 |
| Mar 19, 2025 | 6.00 | 6.36 | 5.82 | 6.06 | 6.06 | 1.95% | 2,543 |
| Mar 18, 2025 | 6.27 | 6.38 | 5.94 | 5.94 | 5.95 | -0.93% | 1,434 |
| Mar 17, 2025 | 6.15 | 6.26 | 6.00 | 6.00 | 6.00 | -1.94% | 2,950 |
| Mar 14, 2025 | 6.15 | 6.15 | 5.85 | 6.12 | 6.12 | -0.50% | 5,048 |
| Mar 13, 2025 | 6.30 | 6.45 | 6.00 | 6.15 | 6.15 | -3.53% | 15,114 |
| Mar 12, 2025 | 6.50 | 6.60 | 6.10 | 6.38 | 6.38 | 2.11% | 3,366 |
| Mar 11, 2025 | 6.45 | 7.05 | 6.09 | 6.24 | 6.24 | -4.10% | 8,295 |
| Mar 10, 2025 | 6.60 | 6.65 | 6.17 | 6.51 | 6.51 | -3.56% | 5,101 |
| Mar 7, 2025 | 6.89 | 7.15 | 6.62 | 6.75 | 6.75 | -4.26% | 5,440 |
| Mar 6, 2025 | 7.14 | 7.34 | 6.60 | 7.05 | 7.05 | -0.21% | 4,344 |
| Mar 5, 2025 | 7.37 | 7.46 | 6.75 | 7.07 | 7.07 | -7.39% | 16,007 |
| Mar 4, 2025 | 6.18 | 7.96 | 6.00 | 7.63 | 7.63 | 14.55% | 90,009 |
| Mar 3, 2025 | 6.98 | 7.38 | 6.63 | 6.66 | 6.66 | -6.22% | 4,045 |