Talkspace Inc (NQ: TALK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	3.420	3.450	3.245	3.300	1,948,678	-0.07(-2.08%)
Nov 12, 2024	3.450	3.505	3.355	3.370	1,815,485	-0.10(-2.88%)
Nov 11, 2024	3.330	3.590	3.330	3.470	3,142,675	+0.17(+5.15%)
Nov 08, 2024	3.250	3.310	3.200	3.300	1,396,252	+0.03(+0.92%)
Nov 07, 2024	3.300	3.350	3.220	3.270	1,680,132	-0.01(-0.30%)
Nov 06, 2024	3.250	3.340	3.130	3.280	2,176,261	+0.12(+3.80%)
Nov 05, 2024	3.100	3.190	3.060	3.160	1,300,116	+0.03(+0.96%)
Nov 04, 2024	3.110	3.145	2.945	3.130	2,127,420	-0.01(-0.32%)
Nov 01, 2024	3.140	3.240	3.075	3.140	1,501,767	+0.01(+0.32%)
Oct 31, 2024	3.180	3.280	3.000	3.130	2,793,455	-0.04(-1.26%)
Oct 30, 2024	3.170	3.260	3.070	3.170	3,770,650	-0.01(-0.31%)
Oct 29, 2024	2.700	3.350	2.620	3.180	10,433,961	+0.49(+18.22%)
Oct 28, 2024	2.800	2.890	2.690	2.690	2,622,728	-0.09(-3.24%)
Oct 25, 2024	2.780	2.865	2.759	2.780	1,659,803	+0.05(+1.83%)
Oct 24, 2024	2.770	2.810	2.720	2.730	1,133,848	-0.02(-0.73%)
Oct 23, 2024	2.820	2.890	2.695	2.750	2,422,116	-0.11(-3.85%)
Oct 22, 2024	2.800	2.950	2.760	2.860	2,648,920	+0.05(+1.78%)
Oct 21, 2024	2.820	2.900	2.780	2.810	2,025,433	+0.04(+1.44%)
Oct 18, 2024	2.770	2.800	2.740	2.770	1,108,372	+0.03(+1.09%)
Oct 17, 2024	2.810	2.849	2.740	2.740	2,473,851	-0.09(-3.18%)
Oct 16, 2024	2.700	2.860	2.625	2.830	3,111,770	+0.18(+6.79%)
Oct 15, 2024	2.550	2.700	2.550	2.650	2,352,438	+0.09(+3.52%)
Oct 14, 2024	2.500	2.720	2.500	2.560	2,850,469	+0.11(+4.49%)
Oct 11, 2024	2.330	2.505	2.330	2.450	2,672,309	+0.13(+5.60%)
Oct 10, 2024	2.330	2.360	2.275	2.320	1,679,406	-0.05(-2.11%)
Oct 09, 2024	2.270	2.395	2.270	2.370	1,537,324	+0.12(+5.33%)
Oct 08, 2024	2.380	2.400	2.250	2.250	1,381,483	-0.10(-4.26%)
Oct 07, 2024	2.470	2.500	2.330	2.350	2,014,849	-0.12(-4.86%)
Oct 04, 2024	2.420	2.565	2.390	2.470	3,272,462	+0.09(+3.78%)
Oct 03, 2024	2.310	2.390	2.280	2.380	1,640,905	+0.03(+1.28%)
Oct 02, 2024	2.100	2.380	2.095	2.350	3,949,653	+0.24(+11.37%)
Oct 01, 2024	2.090	2.170	2.085	2.110	2,008,585	+0.02(+0.96%)
Sep 30, 2024	2.020	2.110	1.990	2.090	3,140,328	+0.06(+2.96%)
Sep 27, 2024	2.000	2.059	1.990	2.030	1,359,562	+0.04(+2.01%)
Sep 26, 2024	2.110	2.110	1.980	1.990	2,540,950	-0.07(-3.40%)
Sep 25, 2024	2.090	2.160	2.050	2.060	1,640,379	-0.02(-0.96%)
Sep 24, 2024	2.030	2.090	1.875	2.080	3,657,437	+0.05(+2.46%)
Sep 23, 2024	2.200	2.200	2.020	2.030	2,260,774	-0.16(-7.31%)
Sep 20, 2024	2.180	2.280	2.150	2.190	3,978,263	+0.09(+4.29%)
Sep 19, 2024	2.140	2.205	2.065	2.100	2,253,089	+0.06(+2.94%)
Sep 18, 2024	2.170	2.200	2.020	2.040	3,196,235	-0.13(-5.99%)
Sep 17, 2024	2.280	2.500	2.140	2.170	21,725,108	+0.26(+13.61%)
Sep 16, 2024	1.960	1.970	1.860	1.910	3,658,473	-0.05(-2.55%)
Sep 13, 2024	1.890	1.960	1.885	1.960	523,386	+0.12(+6.52%)
Sep 12, 2024	1.810	1.850	1.792	1.840	336,848	+0.03(+1.66%)
Sep 11, 2024	1.810	1.820	1.760	1.810	497,191	+0.00(+0.00%)
Sep 10, 2024	1.760	1.830	1.745	1.810	565,300	+0.04(+2.26%)
Sep 09, 2024	1.810	1.815	1.750	1.770	520,627	-0.02(-1.12%)
Sep 06, 2024	1.920	1.920	1.780	1.790	469,566	-0.09(-4.79%)
Sep 05, 2024	1.900	1.905	1.830	1.880	667,328	-0.01(-0.53%)
Sep 04, 2024	1.920	1.950	1.870	1.890	574,317	-0.01(-0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.