5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
+14.15%
3 MONTH PERFORMANCE
+38.67%
6 MONTH PERFORMANCE
+32.46%
YEAR-TO-DATE PERFORMANCE
+14.89%
1 YEAR PERFORMANCE
+19.13%
Talkspace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $3.58 | $3.55 (-0.84%) | $3.63 | $3.45 | 3.77 M | $597.91 M |
| 12/18/2025 | $3.51 | $3.60 (2.56%) | $3.64 | $3.49 | 1.60 M | $606.33 M |
| 12/17/2025 | $3.53 | $3.45 (-2.27%) | $3.67 | $3.43 | 1.49 M | $581.07 M |
| 12/16/2025 | $3.49 | $3.55 (1.72%) | $3.60 | $3.45 | 1.18 M | $597.91 M |
| 12/15/2025 | $3.53 | $3.51 (-0.57%) | $3.55 | $3.41 | 1.24 M | $591.18 M |
| 12/12/2025 | $3.37 | $3.51 (4.15%) | $3.55 | $3.34 | 1.52 M | $591.18 M |
| 12/11/2025 | $3.26 | $3.37 (3.37%) | $3.39 | $3.25 | 1.12 M | $567.60 M |
| 12/10/2025 | $3.22 | $3.26 (1.24%) | $3.29 | $3.21 | 1.43 M | $549.07 M |
| 12/09/2025 | $3.10 | $3.24 (4.52%) | $3.27 | $3.10 | 962.18 K | $545.70 M |
| 12/08/2025 | $3.09 | $3.13 (1.29%) | $3.15 | $3.06 | 669.03 K | $527.17 M |
| 12/05/2025 | $3.18 | $3.08 (-3.14%) | $3.18 | $3.06 | 507.27 K | $518.75 M |
| 12/04/2025 | $3.17 | $3.17 (0%) | $3.20 | $3.11 | 610.04 K | $533.91 M |
| 12/03/2025 | $3.09 | $3.20 (3.56%) | $3.21 | $3.08 | 800.62 K | $538.96 M |
| 12/02/2025 | $3.15 | $3.07 (-2.54%) | $3.18 | $3.07 | 1.18 M | $517.07 M |
| 12/01/2025 | $3.36 | $3.13 (-6.85%) | $3.36 | $3.12 | 1.11 M | $527.17 M |
| 11/28/2025 | $3.43 | $3.38 (-1.46%) | $3.44 | $3.35 | 434.11 K | $569.28 M |
| 11/26/2025 | $3.33 | $3.41 (2.4%) | $3.45 | $3.29 | 1.11 M | $574.33 M |
| 11/25/2025 | $3.32 | $3.35 (0.9%) | $3.40 | $3.27 | 787.40 K | $564.23 M |
| 11/24/2025 | $3.29 | $3.32 (0.91%) | $3.40 | $3.28 | 1.35 M | $559.18 M |
| 11/21/2025 | $3.10 | $3.30 (6.45%) | $3.31 | $3.07 | 1.29 M | $555.81 M |
| 11/20/2025 | $3.16 | $3.11 (-1.58%) | $3.30 | $3.10 | 1.32 M | $523.81 M |
| 11/19/2025 | $3.15 | $3.10 (-1.59%) | $3.15 | $3.02 | 895.67 K | $522.12 M |
| 11/18/2025 | $3.16 | $3.11 (-1.58%) | $3.16 | $2.99 | 842.20 K | $523.81 M |
| 11/17/2025 | $3.25 | $3.18 (-2.15%) | $3.30 | $3.15 | 1.52 M | $535.60 M |
| 11/14/2025 | $3.14 | $3.25 (3.5%) | $3.31 | $3.12 | 1.45 M | $547.39 M |
| 11/13/2025 | $3.37 | $3.23 (-4.15%) | $3.45 | $3.22 | 1.77 M | $544.02 M |
| 11/12/2025 | $3.50 | $3.39 (-3.14%) | $3.57 | $3.34 | 1.23 M | $570.97 M |
| 11/11/2025 | $3.38 | $3.53 (4.44%) | $3.56 | $3.36 | 1.22 M | $594.55 M |
| 11/10/2025 | $3.41 | $3.38 (-0.88%) | $3.48 | $3.35 | 1.10 M | $569.28 M |
| 11/07/2025 | $3.37 | $3.41 (1.19%) | $3.43 | $3.22 | 1.91 M | $574.33 M |
| 11/06/2025 | $3.46 | $3.39 (-2.02%) | $3.47 | $3.31 | 1.69 M | $570.97 M |
| 11/05/2025 | $3.33 | $3.44 (3.3%) | $3.46 | $3.30 | 1.31 M | $579.39 M |
| 11/04/2025 | $3.20 | $3.35 (4.69%) | $3.49 | $3.19 | 2.15 M | $564.23 M |
| 11/03/2025 | $3.24 | $3.28 (1.23%) | $3.33 | $3.19 | 2.62 M | $552.44 M |
| 10/31/2025 | $3.12 | $3.23 (3.53%) | $3.35 | $3.05 | 4.84 M | $544.02 M |
| 10/30/2025 | $2.75 | $2.90 (5.45%) | $3.08 | $2.73 | 2.46 M | $488.44 M |
| 10/29/2025 | $2.68 | $2.77 (3.36%) | $2.89 | $2.67 | 1.97 M | $466.54 M |
| 10/28/2025 | $2.73 | $2.70 (-1.1%) | $2.77 | $2.67 | 741.40 K | $454.75 M |
| 10/27/2025 | $2.77 | $2.73 (-1.44%) | $2.79 | $2.71 | 1.26 M | $459.80 M |
| 10/24/2025 | $2.72 | $2.76 (1.47%) | $2.80 | $2.72 | 794.97 K | $463.95 M |
| 10/23/2025 | $2.64 | $2.68 (1.52%) | $2.70 | $2.60 | 737.80 K | $450.50 M |
| 10/22/2025 | $2.68 | $2.63 (-1.87%) | $2.71 | $2.58 | 1.91 M | $442.10 M |
| 10/21/2025 | $2.76 | $2.70 (-2.17%) | $2.79 | $2.69 | 994.20 K | $453.87 M |
| 10/20/2025 | $2.80 | $2.78 (-0.71%) | $2.84 | $2.76 | 846.30 K | $467.31 M |
| 10/17/2025 | $2.87 | $2.76 (-3.83%) | $2.91 | $2.74 | 1.49 M | $463.95 M |
| 10/16/2025 | $2.96 | $2.91 (-1.69%) | $3.07 | $2.90 | 1.54 M | $489.17 M |
| 10/15/2025 | $3.06 | $2.99 (-2.29%) | $3.10 | $2.91 | 1.68 M | $502.61 M |
| 10/14/2025 | $2.94 | $3.05 (3.74%) | $3.08 | $2.88 | 2.40 M | $512.70 M |
| 10/13/2025 | $3.10 | $2.92 (-5.81%) | $3.19 | $2.90 | 2.68 M | $490.85 M |
| 10/10/2025 | $3.22 | $3.02 (-6.21%) | $3.30 | $3.00 | 5.44 M | $507.66 M |
| 10/09/2025 | $2.89 | $2.91 (0.69%) | $2.93 | $2.77 | 2.46 M | $489.17 M |
| 10/08/2025 | $2.77 | $2.82 (1.81%) | $2.88 | $2.77 | 1.15 M | $474.04 M |
| 10/07/2025 | $2.83 | $2.73 (-3.53%) | $2.85 | $2.72 | 625.44 K | $458.91 M |
| 10/06/2025 | $2.77 | $2.83 (2.17%) | $2.85 | $2.76 | 923.93 K | $475.72 M |
| 10/03/2025 | $2.71 | $2.76 (1.85%) | $2.86 | $2.71 | 1.13 M | $463.95 M |
| 10/02/2025 | $2.70 | $2.70 (0%) | $2.73 | $2.66 | 652.20 K | $453.87 M |
| 10/01/2025 | $2.75 | $2.70 (-1.82%) | $2.81 | $2.68 | 627.10 K | $453.87 M |
| 09/30/2025 | $2.75 | $2.76 (0.36%) | $2.78 | $2.68 | 947.00 K | $463.95 M |
| 09/29/2025 | $2.81 | $2.76 (-1.78%) | $2.93 | $2.73 | 1.43 M | $463.95 M |
| 09/26/2025 | $2.64 | $2.78 (5.3%) | $2.78 | $2.64 | 768.62 K | $467.31 M |
| 09/25/2025 | $2.64 | $2.64 (0%) | $2.71 | $2.62 | 710.77 K | $443.78 M |
| 09/24/2025 | $2.66 | $2.67 (0.38%) | $2.70 | $2.63 | 717.00 K | $448.82 M |
| 09/23/2025 | $2.59 | $2.64 (1.93%) | $2.74 | $2.59 | 993.54 K | $443.78 M |
| 09/22/2025 | $2.60 | $2.61 (0.38%) | $2.62 | $2.56 | 712.55 K | $438.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
