• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
Helius Medical Technologies, Inc. (HSDT) Charts

Helius Medical Technologies, Inc. (HSDT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.56

$0.01

(1.52%)

Day's range
$0.52
Day's range
$0.57
  • 5 DAY PERFORMANCE

    +10.67%
  • 1 MONTH PERFORMANCE

    +16.16%
  • 3 MONTH PERFORMANCE

    -26.32%
  • 6 MONTH PERFORMANCE

    -68.72%
  • YEAR-TO-DATE PERFORMANCE

    -93.03%
  • 1 YEAR PERFORMANCE

    -91.65%

Helius Medical Technologies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $0.55 $0.57   (2.97%) $0.57 $0.52 92,219 $1.43 M
11/07/2024 $0.62 $0.55   (-10.74%) $0.64 $0.51 323,616 $1.39 M
11/06/2024 $0.53 $0.60   (13.18%) $0.60 $0.51 118,600 $1.51 M
11/05/2024 $0.53 $0.55   (3.02%) $0.56 $0.49 56,606 $1.37 M
11/04/2024 $0.52 $0.51   (-2.92%) $0.54 $0.49 31,901 $1.27 M
11/01/2024 $0.51 $0.51   (-0.39%) $0.53 $0.51 30,326 $1.27 M
10/31/2024 $0.51 $0.51   (-1.02%) $0.55 $0.51 108,503 $1.28 M
10/30/2024 $0.50 $0.55   (9.07%) $0.55 $0.48 99,937 $1.38 M
10/29/2024 $0.48 $0.48   (0.54%) $0.50 $0.48 31,436 $1.21 M
10/28/2024 $0.49 $0.48   (-2.55%) $0.49 $0.44 193,602 $1.20 M
10/25/2024 $0.53 $0.49   (-7.55%) $0.54 $0.49 62,700 $1.24 M
10/24/2024 $0.51 $0.54   (6.51%) $0.56 $0.50 28,500 $1.36 M
10/23/2024 $0.59 $0.52   (-12.05%) $0.59 $0.51 187,035 $1.31 M
10/22/2024 $0.57 $0.59   (3.53%) $0.60 $0.52 187,800 $1.49 M
10/21/2024 $0.52 $0.57   (8.82%) $0.60 $0.51 401,215 $1.44 M
10/18/2024 $0.55 $0.54   (-1.82%) $0.55 $0.50 261,702 $1.36 M
10/17/2024 $0.56 $0.55   (-1.79%) $0.56 $0.42 1.31 M $1.38 M
10/16/2024 $0.46 $0.55   (20.06%) $0.56 $0.41 10.54 M $1.38 M
10/15/2024 $0.48 $0.37   (-22.31%) $0.49 $0.37 827,500 $942,010
10/14/2024 $0.48 $0.48   (-0.02%) $0.49 $0.45 137,800 $1.21 M
10/11/2024 $0.50 $0.49   (-3%) $0.50 $0.45 29,524 $1.22 M
10/10/2024 $0.47 $0.48   (2.98%) $0.51 $0.46 13,500 $1.22 M
10/09/2024 $0.47 $0.48   (2.01%) $0.51 $0.45 21,259 $1.20 M
10/08/2024 $0.52 $0.48   (-6.39%) $0.52 $0.45 106,015 $1.21 M
10/07/2024 $0.54 $0.51   (-5.54%) $0.55 $0.51 35,933 $1.28 M
10/04/2024 $0.54 $0.55   (1.85%) $0.55 $0.52 32,041 $1.38 M
10/03/2024 $0.55 $0.53   (-3.49%) $0.55 $0.52 52,000 $1.34 M
10/02/2024 $0.53 $0.53   (-0.28%) $0.54 $0.52 39,812 $1.33 M
10/01/2024 $0.54 $0.52   (-3.83%) $0.55 $0.51 219,100 $1.31 M
09/30/2024 $0.70 $0.56   (-19.93%) $0.70 $0.55 903,160 $1.41 M
09/27/2024 $0.69 $0.67   (-1.56%) $0.70 $0.67 101,100 $1.70 M
09/26/2024 $0.74 $0.68   (-7.92%) $0.74 $0.67 81,406 $1.71 M
09/25/2024 $0.76 $0.72   (-5.49%) $0.76 $0.67 107,300 $1.81 M
09/24/2024 $0.79 $0.76   (-4.12%) $0.82 $0.71 153,032 $1.92 M
09/23/2024 $0.83 $0.79   (-4.54%) $0.84 $0.78 102,593 $1.99 M
09/20/2024 $0.84 $0.82   (-3.18%) $0.84 $0.80 39,955 $2.05 M
09/19/2024 $0.82 $0.83   (0.54%) $0.83 $0.80 106,700 $2.08 M
09/18/2024 $0.84 $0.80   (-4.07%) $0.84 $0.80 165,600 $2.02 M
09/17/2024 $0.81 $0.82   (1.77%) $0.84 $0.79 266,446 $2.08 M
09/16/2024 $0.83 $0.81   (-2.36%) $0.83 $0.79 75,100 $2.04 M
09/13/2024 $0.81 $0.83   (2.09%) $0.84 $0.79 226,300 $2.09 M
09/12/2024 $0.81 $0.83   (2.53%) $0.85 $0.80 127,439 $2.10 M
09/11/2024 $0.84 $0.80   (-4.29%) $0.85 $0.76 426,020 $2.02 M
09/10/2024 $0.95 $0.85   (-10.06%) $0.95 $0.81 321,500 $2.15 M
09/09/2024 $0.84 $0.96   (14.65%) $1.06 $0.80 935,738 $2.42 M
09/06/2024 $0.79 $0.88   (11.92%) $1.04 $0.72 5.54 M $2.22 M
09/05/2024 $0.81 $0.75   (-7.49%) $0.85 $0.72 566,900 $1.89 M
09/04/2024 $0.83 $0.81   (-3.06%) $0.84 $0.80 153,946 $2.03 M
09/03/2024 $0.77 $0.86   (11.22%) $0.95 $0.77 1.59 M $2.16 M
08/30/2024 $0.79 $0.76   (-3.29%) $0.80 $0.76 49,300 $1.92 M
08/29/2024 $0.76 $0.80   (5.28%) $0.82 $0.74 162,200 $2.01 M
08/28/2024 $0.75 $0.75   (0.15%) $0.79 $0.74 45,236 $1.89 M
08/27/2024 $0.79 $0.75   (-5.06%) $0.79 $0.74 47,900 $1.89 M
08/26/2024 $0.73 $0.78   (6.3%) $0.80 $0.73 67,969 $1.95 M
08/23/2024 $0.73 $0.73   (0.41%) $0.74 $0.71 24,942 $1.84 M
08/22/2024 $0.73 $0.73   (-0.34%) $0.76 $0.72 22,100 $1.83 M
08/21/2024 $0.75 $0.73   (-2.86%) $0.75 $0.72 36,602 $1.83 M
08/20/2024 $0.72 $0.73   (1.63%) $0.73 $0.71 17,347 $1.84 M
08/19/2024 $0.74 $0.71   (-2.87%) $0.77 $0.69 118,573 $1.80 M
08/16/2024 $0.71 $0.70   (-1.04%) $0.75 $0.70 37,600 $1.77 M
08/15/2024 $0.73 $0.70   (-4.02%) $0.73 $0.68 15,631 $1.77 M
08/14/2024 $0.74 $0.68   (-8.08%) $0.75 $0.67 36,008 $1.71 M
08/13/2024 $0.78 $0.76   (-3.21%) $0.78 $0.73 18,700 $1.90 M
08/12/2024 $0.80 $0.79   (-1.18%) $0.80 $0.72 95,513 $1.99 M
08/09/2024 $0.76 $0.77   (1.7%) $0.77 $0.73 42,100 $1.95 M
08/08/2024 $0.72 $0.76   (5.56%) $0.76 $0.72 30,285 $1.91 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.