Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
3.080
-0.090 (-2.84%)
At close: Dec 5, 2025, 4:00 PM EST
3.081
+0.001 (0.04%)
After-hours: Dec 5, 2025, 7:48 PM EST
Talkspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.18 | 3.18 | 3.06 | 3.08 | 3.08 | -2.84% | 506,624 |
| Dec 4, 2025 | 3.17 | 3.20 | 3.11 | 3.17 | 3.17 | -0.94% | 609,685 |
| Dec 3, 2025 | 3.09 | 3.21 | 3.08 | 3.20 | 3.20 | 4.23% | 800,108 |
| Dec 2, 2025 | 3.15 | 3.18 | 3.07 | 3.07 | 3.07 | -1.92% | 1,174,447 |
| Dec 1, 2025 | 3.36 | 3.36 | 3.12 | 3.13 | 3.13 | -7.40% | 1,107,286 |
| Nov 28, 2025 | 3.43 | 3.44 | 3.35 | 3.38 | 3.38 | -0.88% | 433,968 |
| Nov 26, 2025 | 3.33 | 3.45 | 3.29 | 3.41 | 3.41 | 1.79% | 1,105,597 |
| Nov 25, 2025 | 3.32 | 3.40 | 3.27 | 3.35 | 3.35 | 0.90% | 785,339 |
| Nov 24, 2025 | 3.29 | 3.40 | 3.28 | 3.32 | 3.32 | 0.61% | 1,345,998 |
| Nov 21, 2025 | 3.10 | 3.31 | 3.07 | 3.30 | 3.30 | 6.11% | 1,287,085 |
| Nov 20, 2025 | 3.16 | 3.30 | 3.10 | 3.11 | 3.11 | 0.32% | 1,319,333 |
| Nov 19, 2025 | 3.15 | 3.15 | 3.02 | 3.10 | 3.10 | -0.32% | 895,669 |
| Nov 18, 2025 | 3.16 | 3.16 | 2.99 | 3.11 | 3.11 | -2.20% | 842,153 |
| Nov 17, 2025 | 3.25 | 3.30 | 3.15 | 3.18 | 3.18 | -2.15% | 1,522,536 |
| Nov 14, 2025 | 3.14 | 3.31 | 3.12 | 3.25 | 3.25 | 0.62% | 1,448,337 |
| Nov 13, 2025 | 3.37 | 3.45 | 3.22 | 3.23 | 3.23 | -4.72% | 1,774,137 |
| Nov 12, 2025 | 3.50 | 3.57 | 3.34 | 3.39 | 3.39 | -3.97% | 1,226,658 |
| Nov 11, 2025 | 3.38 | 3.56 | 3.36 | 3.53 | 3.53 | 4.44% | 1,223,312 |
| Nov 10, 2025 | 3.41 | 3.48 | 3.35 | 3.38 | 3.38 | -0.88% | 1,095,056 |
| Nov 7, 2025 | 3.37 | 3.43 | 3.22 | 3.41 | 3.41 | 0.59% | 1,907,281 |
| Nov 6, 2025 | 3.46 | 3.47 | 3.31 | 3.39 | 3.39 | -1.45% | 1,687,321 |
| Nov 5, 2025 | 3.33 | 3.46 | 3.30 | 3.44 | 3.44 | 2.69% | 1,314,379 |
| Nov 4, 2025 | 3.20 | 3.49 | 3.19 | 3.35 | 3.35 | 2.13% | 2,152,204 |
| Nov 3, 2025 | 3.24 | 3.33 | 3.19 | 3.28 | 3.28 | 1.55% | 2,621,279 |
| Oct 31, 2025 | 3.12 | 3.35 | 3.05 | 3.23 | 3.23 | 11.38% | 4,837,009 |
| Oct 30, 2025 | 2.75 | 3.08 | 2.73 | 2.90 | 2.90 | 4.69% | 2,464,067 |
| Oct 29, 2025 | 2.68 | 2.89 | 2.67 | 2.77 | 2.77 | 2.59% | 1,969,134 |
| Oct 28, 2025 | 2.73 | 2.77 | 2.67 | 2.70 | 2.70 | -1.10% | 741,401 |
| Oct 27, 2025 | 2.77 | 2.79 | 2.72 | 2.73 | 2.73 | -1.09% | 1,256,040 |
| Oct 24, 2025 | 2.72 | 2.80 | 2.72 | 2.76 | 2.76 | 2.99% | 794,967 |
| Oct 23, 2025 | 2.64 | 2.70 | 2.60 | 2.68 | 2.68 | 1.90% | 737,767 |
| Oct 22, 2025 | 2.68 | 2.71 | 2.58 | 2.63 | 2.63 | -2.59% | 1,909,193 |
| Oct 21, 2025 | 2.76 | 2.79 | 2.69 | 2.70 | 2.70 | -2.88% | 994,169 |
| Oct 20, 2025 | 2.80 | 2.84 | 2.76 | 2.78 | 2.78 | 0.72% | 846,293 |
| Oct 17, 2025 | 2.87 | 2.91 | 2.74 | 2.76 | 2.76 | -5.15% | 1,489,613 |
| Oct 16, 2025 | 2.96 | 3.07 | 2.90 | 2.91 | 2.91 | -2.68% | 1,543,058 |
| Oct 15, 2025 | 3.06 | 3.10 | 2.91 | 2.99 | 2.99 | -1.97% | 1,677,887 |
| Oct 14, 2025 | 2.94 | 3.08 | 2.88 | 3.05 | 3.05 | 4.45% | 2,396,042 |
| Oct 13, 2025 | 3.10 | 3.19 | 2.90 | 2.92 | 2.92 | -3.31% | 2,680,949 |
| Oct 10, 2025 | 3.22 | 3.30 | 3.00 | 3.02 | 3.02 | 3.78% | 5,436,252 |
| Oct 9, 2025 | 2.89 | 2.93 | 2.77 | 2.91 | 2.91 | 3.19% | 2,461,027 |
| Oct 8, 2025 | 2.77 | 2.88 | 2.77 | 2.82 | 2.82 | 3.30% | 1,148,058 |
| Oct 7, 2025 | 2.83 | 2.85 | 2.72 | 2.73 | 2.73 | -3.53% | 625,435 |
| Oct 6, 2025 | 2.77 | 2.85 | 2.76 | 2.83 | 2.83 | 2.54% | 923,932 |
| Oct 3, 2025 | 2.71 | 2.86 | 2.71 | 2.76 | 2.76 | 2.22% | 1,134,092 |
| Oct 2, 2025 | 2.70 | 2.73 | 2.66 | 2.70 | 2.70 | - | 652,194 |
| Oct 1, 2025 | 2.75 | 2.81 | 2.68 | 2.70 | 2.70 | -2.17% | 627,082 |
| Sep 30, 2025 | 2.75 | 2.78 | 2.68 | 2.76 | 2.76 | - | 946,970 |
| Sep 29, 2025 | 2.81 | 2.93 | 2.73 | 2.76 | 2.76 | -0.72% | 1,426,019 |
| Sep 26, 2025 | 2.64 | 2.78 | 2.64 | 2.78 | 2.78 | 5.30% | 768,619 |