Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Talkspace Inc (NQ: TALK ) 2.350 +0.240 (+11.37%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 1.970 2.010 1.890 1.900 928,508 -0.10(-5.00%) Aug 30, 2024 1.920 2.015 1.900 2.000 779,968 +0.07(+3.63%) Aug 29, 2024 1.800 1.960 1.785 1.930 896,849 +0.14(+7.82%) Aug 28, 2024 1.740 1.800 1.732 1.790 542,871 +0.03(+1.70%) Aug 27, 2024 1.800 1.810 1.750 1.760 467,144 -0.03(-1.68%) Aug 26, 2024 1.790 1.800 1.730 1.790 767,153 +0.02(+1.13%) Aug 23, 2024 1.710 1.780 1.700 1.770 384,345 +0.07(+4.12%) Aug 22, 2024 1.770 1.785 1.700 1.700 301,273 -0.08(-4.49%) Aug 21, 2024 1.700 1.780 1.695 1.780 508,315 +0.05(+2.89%) Aug 20, 2024 1.730 1.745 1.685 1.730 393,344 -0.02(-1.14%) Aug 19, 2024 1.790 1.800 1.730 1.750 422,524 -0.01(-0.57%) Aug 16, 2024 1.750 1.780 1.730 1.760 382,856 +0.01(+0.57%) Aug 15, 2024 1.730 1.770 1.675 1.750 531,302 +0.06(+3.55%) Aug 14, 2024 1.740 1.760 1.630 1.690 1,216,105 -0.05(-2.87%) Aug 13, 2024 1.670 1.775 1.660 1.740 2,247,791 +0.07(+4.19%) Aug 12, 2024 1.680 1.700 1.640 1.670 864,897 -0.02(-1.18%) Aug 09, 2024 1.630 1.710 1.610 1.690 1,673,588 +0.04(+2.42%) Aug 08, 2024 1.710 1.770 1.640 1.650 2,161,705 -0.04(-2.37%) Aug 07, 2024 1.710 1.720 1.600 1.690 2,382,067 -0.05(-2.87%) Aug 06, 2024 1.990 2.180 1.700 1.740 3,963,127 -0.03(-1.69%) Aug 05, 2024 1.750 1.790 1.703 1.770 1,925,376 -0.07(-3.80%) Aug 02, 2024 1.760 1.900 1.750 1.840 1,588,534 -0.04(-2.13%) 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.