Helius Medical Technologies, Inc. (HSDT)
NASDAQ: HSDT · Real-Time Price · USD
0.2110
-0.1289 (-37.92%)
At close: Jun 27, 2025, 4:00 PM
0.2081
-0.0029 (-1.37%)
After-hours: Jun 27, 2025, 7:59 PM EDT
HSDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.24 | 0.25 | 0.20 | 0.21 | 0.21 | -37.92% | 13,556,774 |
| Jun 26, 2025 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | 4.58% | 3,796,326 |
| Jun 25, 2025 | 0.33 | 0.38 | 0.31 | 0.33 | 0.33 | -0.31% | 9,100,339 |
| Jun 24, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 1.88% | 3,940,717 |
| Jun 23, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | -3.03% | 5,473,554 |
| Jun 20, 2025 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -8.41% | 8,124,715 |
| Jun 18, 2025 | 0.37 | 0.43 | 0.35 | 0.36 | 0.36 | 16.38% | 68,269,533 |
| Jun 17, 2025 | 0.35 | 0.36 | 0.30 | 0.31 | 0.31 | -17.55% | 8,480,562 |
| Jun 16, 2025 | 0.49 | 0.49 | 0.36 | 0.38 | 0.38 | -26.23% | 15,156,587 |
| Jun 13, 2025 | 0.54 | 0.55 | 0.48 | 0.51 | 0.51 | -15.25% | 9,453,357 |
| Jun 12, 2025 | 0.65 | 0.71 | 0.60 | 0.60 | 0.60 | -45.89% | 36,282,634 |
| Jun 11, 2025 | 1.46 | 1.85 | 1.04 | 1.11 | 1.11 | 31.36% | 152,279,896 |
| Jun 10, 2025 | 0.82 | 0.96 | 0.75 | 0.85 | 0.85 | -2.31% | 4,057,838 |
| Jun 9, 2025 | 0.89 | 0.90 | 0.79 | 0.87 | 0.87 | -20.64% | 5,651,906 |
| Jun 6, 2025 | 1.39 | 1.43 | 1.05 | 1.09 | 1.09 | -4.39% | 15,559,201 |
| Jun 5, 2025 | 0.80 | 1.85 | 0.80 | 1.14 | 1.14 | -65.14% | 29,114,019 |
| Jun 4, 2025 | 3.57 | 3.57 | 3.00 | 3.27 | 3.27 | -7.10% | 134,721 |
| Jun 3, 2025 | 3.82 | 3.82 | 3.40 | 3.52 | 3.52 | -3.69% | 21,688 |
| Jun 2, 2025 | 3.89 | 3.89 | 3.46 | 3.66 | 3.66 | -10.74% | 30,828 |
| May 30, 2025 | 3.75 | 4.10 | 3.67 | 4.10 | 4.10 | 16.67% | 27,011 |
| May 29, 2025 | 3.70 | 3.70 | 3.23 | 3.51 | 3.51 | -2.23% | 57,685 |
| May 28, 2025 | 3.79 | 3.79 | 3.35 | 3.59 | 3.59 | -3.23% | 73,706 |
| May 27, 2025 | 3.90 | 4.10 | 3.57 | 3.71 | 3.71 | -11.24% | 61,834 |
| May 23, 2025 | 4.35 | 4.35 | 4.15 | 4.18 | 4.18 | -5.43% | 11,323 |
| May 22, 2025 | 4.44 | 4.54 | 4.30 | 4.42 | 4.42 | 1.61% | 14,203 |
| May 21, 2025 | 4.40 | 4.77 | 4.26 | 4.35 | 4.35 | -5.23% | 13,321 |
| May 20, 2025 | 4.84 | 4.92 | 4.59 | 4.59 | 4.59 | -4.57% | 20,719 |
| May 19, 2025 | 4.39 | 5.17 | 4.28 | 4.81 | 4.81 | 12.65% | 52,278 |
| May 16, 2025 | 4.22 | 4.34 | 4.20 | 4.27 | 4.27 | 2.55% | 12,829 |
| May 15, 2025 | 4.24 | 4.24 | 4.10 | 4.16 | 4.16 | -3.39% | 3,525 |
| May 14, 2025 | 4.29 | 4.36 | 4.13 | 4.31 | 4.31 | 0.94% | 7,053 |
| May 13, 2025 | 4.40 | 4.40 | 4.19 | 4.27 | 4.27 | 1.67% | 8,293 |
| May 12, 2025 | 4.44 | 4.44 | 4.20 | 4.20 | 4.20 | - | 7,796 |
| 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 |