Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
3.080
+0.060 (1.99%)
At close: May 12, 2025, 4:00 PM
3.050
-0.030 (-0.97%)
After-hours: May 12, 2025, 7:54 PM EDT
Talkspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.13 | 3.19 | 2.97 | 3.08 | 3.08 | 1.99% | 1,229,939 |
| May 9, 2025 | 3.00 | 3.09 | 2.97 | 3.02 | 3.02 | -0.66% | 972,272 |
| May 8, 2025 | 3.09 | 3.09 | 2.98 | 3.04 | 3.04 | - | 1,272,287 |
| May 7, 2025 | 3.15 | 3.30 | 2.96 | 3.04 | 3.04 | -3.34% | 2,724,127 |
| May 6, 2025 | 2.75 | 3.19 | 2.75 | 3.15 | 3.15 | 0.48% | 3,879,570 |
| May 5, 2025 | 3.19 | 3.20 | 3.11 | 3.13 | 3.13 | -1.88% | 1,748,949 |
| May 2, 2025 | 3.18 | 3.25 | 3.11 | 3.19 | 3.19 | 1.92% | 1,877,341 |
| May 1, 2025 | 3.12 | 3.20 | 3.01 | 3.13 | 3.13 | 1.95% | 2,287,374 |
| Apr 30, 2025 | 3.07 | 3.14 | 3.04 | 3.07 | 3.07 | -2.85% | 1,066,736 |
| Apr 29, 2025 | 3.10 | 3.25 | 3.09 | 3.16 | 3.16 | 1.94% | 1,376,123 |
| Apr 28, 2025 | 3.14 | 3.20 | 3.06 | 3.10 | 3.10 | -0.64% | 813,309 |
| Apr 25, 2025 | 3.08 | 3.15 | 3.04 | 3.12 | 3.12 | - | 1,157,851 |
| Apr 24, 2025 | 2.83 | 3.18 | 2.83 | 3.12 | 3.12 | 10.25% | 2,051,128 |
| Apr 23, 2025 | 2.90 | 2.96 | 2.82 | 2.83 | 2.83 | 1.80% | 1,023,719 |
| Apr 22, 2025 | 2.62 | 2.81 | 2.62 | 2.78 | 2.78 | 7.75% | 2,344,776 |
| Apr 21, 2025 | 2.61 | 2.66 | 2.55 | 2.58 | 2.58 | -3.37% | 1,183,618 |
| Apr 17, 2025 | 2.74 | 2.77 | 2.66 | 2.67 | 2.67 | -2.20% | 1,132,381 |
| Apr 16, 2025 | 2.76 | 2.79 | 2.68 | 2.73 | 2.73 | -1.80% | 1,017,115 |
| Apr 15, 2025 | 2.79 | 2.83 | 2.74 | 2.78 | 2.78 | -0.36% | 1,141,819 |
| Apr 14, 2025 | 2.84 | 2.94 | 2.72 | 2.79 | 2.79 | 0.36% | 1,244,380 |
| Apr 11, 2025 | 2.75 | 2.80 | 2.69 | 2.78 | 2.78 | 2.21% | 847,696 |
| Apr 10, 2025 | 2.82 | 2.88 | 2.67 | 2.72 | 2.72 | -6.85% | 1,606,760 |
| Apr 9, 2025 | 2.67 | 2.96 | 2.63 | 2.92 | 2.92 | 7.35% | 2,469,125 |
| Apr 8, 2025 | 2.75 | 2.81 | 2.67 | 2.72 | 2.72 | 2.64% | 2,893,030 |
| Apr 7, 2025 | 2.49 | 2.80 | 2.44 | 2.65 | 2.65 | 0.76% | 1,843,445 |
| Apr 4, 2025 | 2.56 | 2.66 | 2.48 | 2.63 | 2.63 | -1.68% | 2,821,071 |
| Apr 3, 2025 | 2.69 | 2.81 | 2.65 | 2.68 | 2.68 | -4.12% | 1,458,214 |
| Apr 2, 2025 | 2.61 | 2.81 | 2.61 | 2.79 | 2.79 | 4.89% | 1,633,337 |
| Apr 1, 2025 | 2.61 | 2.75 | 2.55 | 2.66 | 2.66 | 3.91% | 2,494,712 |
| Mar 31, 2025 | 2.58 | 2.59 | 2.48 | 2.56 | 2.56 | -2.66% | 2,703,400 |
| Mar 28, 2025 | 2.66 | 2.77 | 2.62 | 2.63 | 2.63 | -1.50% | 1,188,152 |
| Mar 27, 2025 | 2.77 | 2.81 | 2.66 | 2.67 | 2.67 | -3.26% | 2,074,341 |
| Mar 26, 2025 | 2.83 | 2.87 | 2.73 | 2.76 | 2.76 | -2.82% | 917,079 |
| Mar 25, 2025 | 2.91 | 2.96 | 2.82 | 2.84 | 2.84 | -1.05% | 1,387,682 |
| Mar 24, 2025 | 2.85 | 2.87 | 2.79 | 2.87 | 2.87 | 2.50% | 1,310,445 |
| Mar 21, 2025 | 2.72 | 2.82 | 2.71 | 2.80 | 2.80 | 1.08% | 1,520,704 |
| Mar 20, 2025 | 2.75 | 2.86 | 2.74 | 2.77 | 2.77 | -0.72% | 1,252,077 |
| Mar 19, 2025 | 2.74 | 2.80 | 2.68 | 2.79 | 2.79 | 2.20% | 1,650,485 |
| Mar 18, 2025 | 2.81 | 2.86 | 2.73 | 2.73 | 2.73 | -4.55% | 1,647,173 |
| Mar 17, 2025 | 2.85 | 2.91 | 2.82 | 2.86 | 2.86 | 0.35% | 1,261,273 |
| Mar 14, 2025 | 2.83 | 2.88 | 2.80 | 2.85 | 2.85 | 3.26% | 1,692,997 |
| Mar 13, 2025 | 2.83 | 2.84 | 2.68 | 2.76 | 2.76 | -2.82% | 1,839,598 |
| Mar 12, 2025 | 2.80 | 2.92 | 2.79 | 2.84 | 2.84 | 2.90% | 2,209,225 |
| Mar 11, 2025 | 2.73 | 2.81 | 2.72 | 2.76 | 2.76 | 1.85% | 2,075,363 |
| Mar 10, 2025 | 2.77 | 2.81 | 2.67 | 2.71 | 2.71 | -6.87% | 3,270,227 |
| Mar 7, 2025 | 2.83 | 2.93 | 2.77 | 2.91 | 2.91 | 1.75% | 2,639,401 |
| Mar 6, 2025 | 2.76 | 3.01 | 2.72 | 2.86 | 2.86 | 3.62% | 3,793,525 |
| Mar 5, 2025 | 2.84 | 2.87 | 2.73 | 2.76 | 2.76 | -3.83% | 2,146,075 |
| Mar 4, 2025 | 2.76 | 2.91 | 2.68 | 2.87 | 2.87 | 3.24% | 3,003,274 |
| Mar 3, 2025 | 2.89 | 2.94 | 2.76 | 2.78 | 2.78 | -2.80% | 2,652,199 |