5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-5.30%
3 MONTH PERFORMANCE
-18.57%
6 MONTH PERFORMANCE
-40.05%
YEAR-TO-DATE PERFORMANCE
-19.09%
1 YEAR PERFORMANCE
+43.68%
Talkspace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $2.46 | $2.50 (1.63%) | $2.55 | $2.46 | 1.51 M | $420.25 M |
| 08/11/2025 | $2.47 | $2.46 (-0.4%) | $2.52 | $2.45 | 1.50 M | $413.52 M |
| 08/08/2025 | $2.49 | $2.50 (0.4%) | $2.53 | $2.46 | 1.28 M | $420.25 M |
| 08/07/2025 | $2.41 | $2.47 (2.49%) | $2.51 | $2.39 | 2.22 M | $415.20 M |
| 08/06/2025 | $2.29 | $2.41 (5.24%) | $2.41 | $2.27 | 1.85 M | $405.12 M |
| 08/05/2025 | $2.44 | $2.27 (-6.97%) | $2.46 | $2.22 | 4.72 M | $381.58 M |
| 08/04/2025 | $2.30 | $2.36 (2.61%) | $2.38 | $2.29 | 1.40 M | $396.71 M |
| 08/01/2025 | $2.37 | $2.31 (-2.53%) | $2.40 | $2.30 | 1.86 M | $388.31 M |
| 07/31/2025 | $2.48 | $2.43 (-2.02%) | $2.54 | $2.42 | 1.73 M | $408.48 M |
| 07/30/2025 | $2.51 | $2.50 (-0.4%) | $2.56 | $2.49 | 903.40 K | $420.25 M |
| 07/29/2025 | $2.58 | $2.51 (-2.71%) | $2.61 | $2.49 | 990.20 K | $421.93 M |
| 07/28/2025 | $2.55 | $2.56 (0.39%) | $2.60 | $2.52 | 971.80 K | $430.33 M |
| 07/25/2025 | $2.54 | $2.52 (-0.79%) | $2.56 | $2.50 | 666.50 K | $423.61 M |
| 07/24/2025 | $2.61 | $2.52 (-3.45%) | $2.64 | $2.52 | 782.10 K | $423.61 M |
| 07/23/2025 | $2.60 | $2.62 (0.77%) | $2.65 | $2.56 | 1.34 M | $440.42 M |
| 07/22/2025 | $2.55 | $2.60 (1.96%) | $2.62 | $2.51 | 1.39 M | $437.06 M |
| 07/21/2025 | $2.50 | $2.55 (2%) | $2.60 | $2.49 | 1.86 M | $428.65 M |
| 07/18/2025 | $2.52 | $2.48 (-1.59%) | $2.57 | $2.47 | 1.48 M | $416.88 M |
| 07/17/2025 | $2.51 | $2.52 (0.4%) | $2.63 | $2.50 | 1.82 M | $423.61 M |
| 07/16/2025 | $2.56 | $2.49 (-2.73%) | $2.56 | $2.36 | 5.72 M | $418.57 M |
| 07/15/2025 | $2.59 | $2.51 (-3.09%) | $2.63 | $2.51 | 1.28 M | $421.93 M |
| 07/14/2025 | $2.64 | $2.57 (-2.65%) | $2.67 | $2.56 | 1.18 M | $432.01 M |
| 07/11/2025 | $2.71 | $2.64 (-2.58%) | $2.72 | $2.63 | 1.17 M | $443.78 M |
| 07/10/2025 | $2.78 | $2.75 (-1.08%) | $2.83 | $2.73 | 992.83 K | $462.27 M |
| 07/09/2025 | $2.74 | $2.78 (1.46%) | $2.80 | $2.72 | 675.65 K | $467.31 M |
| 07/08/2025 | $2.67 | $2.73 (2.25%) | $2.74 | $2.65 | 1.14 M | $458.91 M |
| 07/07/2025 | $2.73 | $2.65 (-2.93%) | $2.74 | $2.63 | 1.22 M | $445.46 M |
| 07/03/2025 | $2.65 | $2.77 (4.53%) | $2.82 | $2.64 | 1.16 M | $465.63 M |
| 07/02/2025 | $2.69 | $2.63 (-2.23%) | $2.74 | $2.62 | 1.66 M | $442.10 M |
| 07/01/2025 | $2.75 | $2.70 (-1.82%) | $2.77 | $2.68 | 1.47 M | $453.87 M |
| 06/30/2025 | $2.80 | $2.78 (-0.71%) | $2.81 | $2.74 | 1.33 M | $467.31 M |
| 06/27/2025 | $2.76 | $2.77 (0.36%) | $2.83 | $2.71 | 1.95 M | $465.63 M |
| 06/26/2025 | $2.73 | $2.75 (0.73%) | $2.77 | $2.71 | 1.05 M | $462.27 M |
| 06/25/2025 | $2.88 | $2.70 (-6.25%) | $2.89 | $2.69 | 1.46 M | $453.87 M |
| 06/24/2025 | $2.78 | $2.87 (3.24%) | $2.88 | $2.77 | 1.54 M | $482.44 M |
| 06/23/2025 | $2.68 | $2.76 (2.99%) | $2.76 | $2.61 | 1.39 M | $463.95 M |
| 06/20/2025 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.67 | 4.22 M | $450.50 M |
| 06/18/2025 | $2.83 | $2.77 (-2.12%) | $2.88 | $2.74 | 2.30 M | $465.63 M |
| 06/17/2025 | $2.83 | $2.85 (0.71%) | $2.95 | $2.77 | 1.90 M | $479.08 M |
| 06/16/2025 | $2.90 | $2.81 (-3.1%) | $2.96 | $2.80 | 2.09 M | $472.36 M |
| 06/13/2025 | $2.89 | $2.85 (-1.38%) | $2.93 | $2.85 | 2.07 M | $479.08 M |
| 06/12/2025 | $3.07 | $3.00 (-2.28%) | $3.10 | $2.95 | 1.41 M | $504.30 M |
| 06/11/2025 | $3.01 | $3.10 (2.99%) | $3.15 | $3.01 | 1.88 M | $521.11 M |
| 06/10/2025 | $3.20 | $2.98 (-6.88%) | $3.20 | $2.95 | 3.64 M | $500.93 M |
| 06/09/2025 | $3.32 | $3.28 (-1.2%) | $3.35 | $3.25 | 1.07 M | $551.36 M |
| 06/06/2025 | $3.30 | $3.29 (-0.3%) | $3.35 | $3.24 | 1.42 M | $553.04 M |
| 06/05/2025 | $3.30 | $3.25 (-1.52%) | $3.31 | $3.20 | 1.57 M | $546.32 M |
| 06/04/2025 | $3.40 | $3.31 (-2.65%) | $3.43 | $3.25 | 2.19 M | $556.41 M |
| 06/03/2025 | $3.38 | $3.41 (0.89%) | $3.42 | $3.25 | 2.66 M | $573.22 M |
| 06/02/2025 | $3.24 | $3.35 (3.4%) | $3.38 | $3.18 | 3.00 M | $563.13 M |
| 05/30/2025 | $3.25 | $3.19 (-1.85%) | $3.36 | $3.17 | 2.65 M | $536.23 M |
| 05/29/2025 | $3.26 | $3.28 (0.61%) | $3.53 | $3.16 | 9.32 M | $551.36 M |
| 05/28/2025 | $2.97 | $2.96 (-0.34%) | $2.97 | $2.91 | 900.94 K | $497.57 M |
| 05/27/2025 | $2.91 | $2.95 (1.37%) | $2.99 | $2.89 | 1.38 M | $495.89 M |
| 05/23/2025 | $2.71 | $2.82 (4.06%) | $2.84 | $2.70 | 1.18 M | $474.04 M |
| 05/22/2025 | $2.89 | $2.76 (-4.5%) | $2.93 | $2.75 | 1.91 M | $463.95 M |
| 05/21/2025 | $2.97 | $2.91 (-2.02%) | $3.00 | $2.88 | 1.04 M | $489.17 M |
| 05/20/2025 | $2.99 | $3.00 (0.33%) | $3.01 | $2.94 | 952.83 K | $504.30 M |
| 05/19/2025 | $2.92 | $3.01 (3.08%) | $3.02 | $2.90 | 1.50 M | $505.98 M |
| 05/16/2025 | $2.99 | $2.98 (-0.33%) | $3.00 | $2.91 | 1.37 M | $500.93 M |
| 05/15/2025 | $3.08 | $2.99 (-2.92%) | $3.09 | $2.93 | 1.24 M | $502.61 M |
| 05/14/2025 | $3.07 | $3.09 (0.65%) | $3.14 | $3.06 | 1.89 M | $519.42 M |
| 05/13/2025 | $3.08 | $3.07 (-0.32%) | $3.14 | $3.05 | 1.30 M | $516.06 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.
