-
5 DAY PERFORMANCE
+11.65% -
1 MONTH PERFORMANCE
+26.37% -
3 MONTH PERFORMANCE
+94.92% -
6 MONTH PERFORMANCE
+20.63% -
YEAR-TO-DATE PERFORMANCE
+35.83% -
1 YEAR PERFORMANCE
+72.50%
Talkspace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.37 | $3.45 (2.37%) | $3.57 | $3.31 | 2.35 M | $581.07 M |
| 11/21/2024 | $3.16 | $3.31 (4.75%) | $3.37 | $3.13 | 1.92 M | $557.49 M |
| 11/20/2024 | $3.17 | $3.16 (-0.32%) | $3.20 | $3.04 | 1.56 M | $532.23 M |
| 11/19/2024 | $2.95 | $3.09 (4.75%) | $3.13 | $2.90 | 1.15 M | $520.44 M |
| 11/18/2024 | $3.05 | $2.99 (-1.97%) | $3.10 | $2.96 | 1.68 M | $503.59 M |
| 11/15/2024 | $3.20 | $3.04 (-5%) | $3.23 | $3.00 | 2.05 M | $512.02 M |
| 11/14/2024 | $3.28 | $3.17 (-3.35%) | $3.33 | $3.17 | 1.49 M | $533.91 M |
| 11/13/2024 | $3.42 | $3.30 (-3.51%) | $3.45 | $3.25 | 1.95 M | $557.06 M |
| 11/12/2024 | $3.45 | $3.37 (-2.32%) | $3.51 | $3.36 | 1.82 M | $568.88 M |
| 11/11/2024 | $3.33 | $3.47 (4.2%) | $3.59 | $3.33 | 3.14 M | $585.76 M |
| 11/08/2024 | $3.25 | $3.30 (1.54%) | $3.31 | $3.20 | 1.40 M | $557.06 M |
| 11/07/2024 | $3.30 | $3.27 (-0.91%) | $3.35 | $3.22 | 1.68 M | $552.00 M |
| 11/06/2024 | $3.25 | $3.28 (0.92%) | $3.34 | $3.13 | 2.18 M | $553.68 M |
| 11/05/2024 | $3.10 | $3.16 (1.94%) | $3.19 | $3.06 | 1.30 M | $533.43 M |
| 11/04/2024 | $3.11 | $3.13 (0.64%) | $3.15 | $2.94 | 2.13 M | $528.36 M |
| 11/01/2024 | $3.14 | $3.14 (0%) | $3.24 | $3.08 | 1.50 M | $530.05 M |
| 10/31/2024 | $3.18 | $3.13 (-1.57%) | $3.28 | $3.00 | 2.79 M | $528.36 M |
| 10/30/2024 | $3.17 | $3.17 (0%) | $3.26 | $3.07 | 3.77 M | $535.11 M |
| 10/29/2024 | $2.70 | $3.18 (17.78%) | $3.35 | $2.62 | 10.44 M | $536.80 M |
| 10/28/2024 | $2.80 | $2.69 (-3.93%) | $2.89 | $2.69 | 2.63 M | $454.09 M |
| 10/25/2024 | $2.78 | $2.78 (0%) | $2.87 | $2.76 | 1.66 M | $469.28 M |
| 10/24/2024 | $2.77 | $2.73 (-1.44%) | $2.81 | $2.72 | 1.13 M | $460.84 M |
| 10/23/2024 | $2.82 | $2.75 (-2.48%) | $2.89 | $2.70 | 2.43 M | $464.22 M |
| 10/22/2024 | $2.80 | $2.86 (2.14%) | $2.95 | $2.76 | 2.65 M | $482.78 M |
| 10/21/2024 | $2.82 | $2.81 (-0.35%) | $2.90 | $2.78 | 2.03 M | $474.34 M |
| 10/18/2024 | $2.77 | $2.77 (0%) | $2.80 | $2.74 | 1.11 M | $467.59 M |
| 10/17/2024 | $2.81 | $2.74 (-2.49%) | $2.85 | $2.74 | 2.47 M | $462.53 M |
| 10/16/2024 | $2.70 | $2.83 (4.81%) | $2.86 | $2.63 | 3.11 M | $477.72 M |
| 10/15/2024 | $2.55 | $2.65 (3.92%) | $2.70 | $2.55 | 2.35 M | $447.34 M |
| 10/14/2024 | $2.50 | $2.56 (2.4%) | $2.72 | $2.50 | 2.85 M | $432.14 M |
| 10/11/2024 | $2.33 | $2.45 (5.15%) | $2.51 | $2.33 | 2.67 M | $413.57 M |
| 10/10/2024 | $2.33 | $2.32 (-0.43%) | $2.36 | $2.28 | 1.68 M | $391.63 M |
| 10/09/2024 | $2.27 | $2.37 (4.41%) | $2.40 | $2.27 | 1.54 M | $400.07 M |
| 10/08/2024 | $2.38 | $2.25 (-5.46%) | $2.40 | $2.25 | 1.38 M | $379.81 M |
| 10/07/2024 | $2.47 | $2.35 (-4.86%) | $2.50 | $2.33 | 2.01 M | $396.69 M |
| 10/04/2024 | $2.42 | $2.47 (2.07%) | $2.57 | $2.39 | 3.27 M | $416.95 M |
| 10/03/2024 | $2.31 | $2.38 (3.03%) | $2.39 | $2.28 | 1.64 M | $401.76 M |
| 10/02/2024 | $2.10 | $2.35 (11.9%) | $2.38 | $2.10 | 3.95 M | $396.69 M |
| 10/01/2024 | $2.09 | $2.11 (0.96%) | $2.17 | $2.09 | 2.01 M | $356.18 M |
| 09/30/2024 | $2.02 | $2.09 (3.47%) | $2.11 | $1.99 | 3.14 M | $352.80 M |
| 09/27/2024 | $2.00 | $2.03 (1.5%) | $2.06 | $1.99 | 1.36 M | $342.68 M |
| 09/26/2024 | $2.11 | $1.99 (-5.69%) | $2.11 | $1.98 | 2.54 M | $335.92 M |
| 09/25/2024 | $2.09 | $2.06 (-1.44%) | $2.16 | $2.05 | 1.65 M | $347.74 M |
| 09/24/2024 | $2.03 | $2.08 (2.46%) | $2.09 | $1.88 | 3.66 M | $351.12 M |
| 09/23/2024 | $2.20 | $2.03 (-7.73%) | $2.20 | $2.02 | 2.26 M | $342.68 M |
| 09/20/2024 | $2.19 | $2.19 (0%) | $2.28 | $2.15 | 3.98 M | $369.68 M |
| 09/19/2024 | $2.14 | $2.10 (-1.87%) | $2.21 | $2.07 | 2.26 M | $354.49 M |
| 09/18/2024 | $2.17 | $2.04 (-5.99%) | $2.20 | $2.02 | 3.21 M | $344.36 M |
| 09/17/2024 | $2.28 | $2.17 (-4.82%) | $2.50 | $2.14 | 21.73 M | $366.31 M |
| 09/16/2024 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.86 | 3.66 M | $322.42 M |
| 09/13/2024 | $1.89 | $1.96 (3.7%) | $1.96 | $1.89 | 523,400 | $330.86 M |
| 09/12/2024 | $1.81 | $1.84 (1.66%) | $1.85 | $1.79 | 337,348 | $310.60 M |
| 09/11/2024 | $1.81 | $1.81 (0%) | $1.82 | $1.76 | 497,200 | $305.54 M |
| 09/10/2024 | $1.76 | $1.81 (2.84%) | $1.83 | $1.75 | 565,300 | $305.54 M |
| 09/09/2024 | $1.81 | $1.77 (-2.21%) | $1.82 | $1.75 | 520,627 | $298.79 M |
| 09/06/2024 | $1.92 | $1.79 (-6.77%) | $1.92 | $1.78 | 469,600 | $302.16 M |
| 09/05/2024 | $1.90 | $1.88 (-1.05%) | $1.91 | $1.83 | 667,328 | $317.36 M |
| 09/04/2024 | $1.92 | $1.89 (-1.56%) | $1.95 | $1.87 | 574,319 | $319.04 M |
| 09/03/2024 | $1.97 | $1.90 (-3.55%) | $2.01 | $1.89 | 928,510 | $320.73 M |
| 08/30/2024 | $1.92 | $2.00 (4.17%) | $2.02 | $1.90 | 779,968 | $337.61 M |
| 08/29/2024 | $1.80 | $1.93 (7.22%) | $1.96 | $1.79 | 897,900 | $325.80 M |
| 08/28/2024 | $1.74 | $1.79 (2.87%) | $1.80 | $1.73 | 542,900 | $302.16 M |
| 08/27/2024 | $1.80 | $1.76 (-2.22%) | $1.81 | $1.75 | 467,144 | $297.10 M |
| 08/26/2024 | $1.79 | $1.79 (0%) | $1.80 | $1.73 | 767,200 | $302.16 M |