-
5 DAY PERFORMANCE
+18.01% -
1 MONTH PERFORMANCE
+39.11% -
3 MONTH PERFORMANCE
+16.90% -
6 MONTH PERFORMANCE
-31.78% -
YEAR-TO-DATE PERFORMANCE
-1.97% -
1 YEAR PERFORMANCE
+23.88%
Talkspace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.42 | $2.47 (2.07%) | $2.57 | $2.39 | 3.27 M | $417.80 M |
| 10/03/2024 | $2.31 | $2.38 (3.03%) | $2.39 | $2.28 | 1.64 M | $402.57 M |
| 10/02/2024 | $2.10 | $2.35 (11.9%) | $2.38 | $2.10 | 3.95 M | $397.50 M |
| 10/01/2024 | $2.09 | $2.11 (0.96%) | $2.17 | $2.09 | 2.01 M | $356.90 M |
| 09/30/2024 | $2.02 | $2.09 (3.47%) | $2.11 | $1.99 | 3.14 M | $353.52 M |
| 09/27/2024 | $2.00 | $2.03 (1.5%) | $2.06 | $1.99 | 1.36 M | $343.37 M |
| 09/26/2024 | $2.11 | $1.99 (-5.69%) | $2.11 | $1.98 | 2.54 M | $336.61 M |
| 09/25/2024 | $2.09 | $2.06 (-1.44%) | $2.16 | $2.05 | 1.65 M | $348.45 M |
| 09/24/2024 | $2.03 | $2.08 (2.46%) | $2.09 | $1.88 | 3.66 M | $351.83 M |
| 09/23/2024 | $2.20 | $2.03 (-7.73%) | $2.20 | $2.02 | 2.26 M | $343.37 M |
| 09/20/2024 | $2.19 | $2.19 (0%) | $2.28 | $2.15 | 3.98 M | $370.44 M |
| 09/19/2024 | $2.14 | $2.10 (-1.87%) | $2.21 | $2.07 | 2.26 M | $355.21 M |
| 09/18/2024 | $2.17 | $2.04 (-5.99%) | $2.20 | $2.02 | 3.21 M | $345.06 M |
| 09/17/2024 | $2.28 | $2.17 (-4.82%) | $2.50 | $2.14 | 21.73 M | $367.05 M |
| 09/16/2024 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.86 | 3.66 M | $323.07 M |
| 09/13/2024 | $1.89 | $1.96 (3.7%) | $1.96 | $1.89 | 523,400 | $331.53 M |
| 09/12/2024 | $1.81 | $1.84 (1.66%) | $1.85 | $1.79 | 337,348 | $311.23 M |
| 09/11/2024 | $1.81 | $1.81 (0%) | $1.82 | $1.76 | 497,200 | $306.16 M |
| 09/10/2024 | $1.76 | $1.81 (2.84%) | $1.83 | $1.75 | 565,300 | $306.16 M |
| 09/09/2024 | $1.81 | $1.77 (-2.21%) | $1.82 | $1.75 | 520,627 | $299.39 M |
| 09/06/2024 | $1.92 | $1.79 (-6.77%) | $1.92 | $1.78 | 469,600 | $302.78 M |
| 09/05/2024 | $1.90 | $1.88 (-1.05%) | $1.91 | $1.83 | 667,328 | $318.00 M |
| 09/04/2024 | $1.92 | $1.89 (-1.56%) | $1.95 | $1.87 | 574,319 | $319.69 M |
| 09/03/2024 | $1.97 | $1.90 (-3.55%) | $2.01 | $1.89 | 928,510 | $321.38 M |
| 08/30/2024 | $1.92 | $2.00 (4.17%) | $2.02 | $1.90 | 779,968 | $338.30 M |
| 08/29/2024 | $1.80 | $1.93 (7.22%) | $1.96 | $1.79 | 897,900 | $326.46 M |
| 08/28/2024 | $1.74 | $1.79 (2.87%) | $1.80 | $1.73 | 542,900 | $302.78 M |
| 08/27/2024 | $1.80 | $1.76 (-2.22%) | $1.81 | $1.75 | 467,144 | $297.70 M |
| 08/26/2024 | $1.79 | $1.79 (0%) | $1.80 | $1.73 | 767,200 | $302.78 M |
| 08/23/2024 | $1.71 | $1.77 (3.51%) | $1.78 | $1.70 | 384,345 | $299.39 M |
| 08/22/2024 | $1.77 | $1.70 (-3.95%) | $1.79 | $1.70 | 301,300 | $287.55 M |
| 08/21/2024 | $1.70 | $1.78 (4.71%) | $1.78 | $1.70 | 508,315 | $301.08 M |
| 08/20/2024 | $1.73 | $1.73 (0%) | $1.75 | $1.69 | 393,344 | $292.63 M |
| 08/19/2024 | $1.79 | $1.75 (-2.23%) | $1.80 | $1.73 | 422,524 | $296.01 M |
| 08/16/2024 | $1.75 | $1.76 (0.57%) | $1.78 | $1.73 | 382,856 | $297.70 M |
| 08/15/2024 | $1.73 | $1.75 (1.16%) | $1.77 | $1.68 | 531,302 | $296.01 M |
| 08/14/2024 | $1.74 | $1.69 (-2.87%) | $1.76 | $1.63 | 1.22 M | $285.86 M |
| 08/13/2024 | $1.67 | $1.74 (4.19%) | $1.78 | $1.66 | 2.25 M | $294.32 M |
| 08/12/2024 | $1.68 | $1.67 (-0.6%) | $1.70 | $1.64 | 865,400 | $282.48 M |
| 08/09/2024 | $1.63 | $1.69 (3.68%) | $1.71 | $1.61 | 1.67 M | $285.86 M |
| 08/08/2024 | $1.71 | $1.65 (-3.51%) | $1.77 | $1.64 | 2.16 M | $279.10 M |
| 08/07/2024 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.60 | 2.38 M | $285.86 M |
| 08/06/2024 | $1.99 | $1.74 (-12.56%) | $2.18 | $1.70 | 3.97 M | $294.32 M |
| 08/05/2024 | $1.75 | $1.77 (1.14%) | $1.79 | $1.70 | 1.93 M | $299.39 M |
| 08/02/2024 | $1.76 | $1.84 (4.55%) | $1.90 | $1.75 | 1.59 M | $310.68 M |
| 08/01/2024 | $2.00 | $1.88 (-6%) | $2.01 | $1.86 | 1.84 M | $317.43 M |
| 07/31/2024 | $1.99 | $2.01 (1.01%) | $2.06 | $1.99 | 1.49 M | $339.38 M |
| 07/30/2024 | $2.01 | $2.00 (-0.5%) | $2.02 | $1.96 | 780,900 | $337.69 M |
| 07/29/2024 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.97 | 896,469 | $337.69 M |
| 07/26/2024 | $2.10 | $2.04 (-2.86%) | $2.15 | $2.03 | 576,087 | $344.45 M |
| 07/25/2024 | $2.13 | $2.08 (-2.35%) | $2.13 | $2.02 | 995,083 | $351.20 M |
| 07/24/2024 | $2.19 | $2.08 (-5.02%) | $2.22 | $2.08 | 597,760 | $351.20 M |
| 07/23/2024 | $2.12 | $2.20 (3.77%) | $2.24 | $2.08 | 894,546 | $371.46 M |
| 07/22/2024 | $2.15 | $2.14 (-0.47%) | $2.22 | $2.08 | 675,078 | $361.33 M |
| 07/19/2024 | $2.11 | $2.11 (0%) | $2.15 | $2.09 | 746,072 | $356.27 M |
| 07/18/2024 | $2.16 | $2.11 (-2.31%) | $2.21 | $2.10 | 971,570 | $356.27 M |
| 07/17/2024 | $2.29 | $2.19 (-4.37%) | $2.32 | $2.17 | 1.43 M | $369.77 M |
| 07/16/2024 | $2.20 | $2.30 (4.55%) | $2.33 | $2.18 | 1.44 M | $388.35 M |
| 07/15/2024 | $2.12 | $2.16 (1.89%) | $2.20 | $2.08 | 1.24 M | $364.71 M |
| 07/12/2024 | $2.15 | $2.14 (-0.47%) | $2.15 | $2.10 | 961,697 | $361.33 M |
| 07/11/2024 | $2.06 | $2.12 (2.91%) | $2.14 | $2.01 | 1.04 M | $357.96 M |
| 07/10/2024 | $2.21 | $2.01 (-9.05%) | $2.21 | $2.00 | 1.61 M | $339.38 M |
| 07/09/2024 | $2.20 | $2.15 (-2.27%) | $2.25 | $2.14 | 657,378 | $363.02 M |
| 07/08/2024 | $2.14 | $2.21 (3.27%) | $2.23 | $2.12 | 924,310 | $373.15 M |