5 DAY PERFORMANCE
+5.70%
1 MONTH PERFORMANCE
-9.22%
3 MONTH PERFORMANCE
+55.17%
6 MONTH PERFORMANCE
+35.78%
YEAR-TO-DATE PERFORMANCE
+24.02%
1 YEAR PERFORMANCE
+22.09%
Talkspace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.24 | $3.15 (-2.78%) | $3.24 | $3.07 | 906,478 | $530.54 M |
| 12/26/2024 | $3.02 | $3.22 (6.62%) | $3.23 | $2.99 | 1.91 M | $542.33 M |
| 12/24/2024 | $3.01 | $3.02 (0.33%) | $3.06 | $2.98 | 1.49 M | $508.65 M |
| 12/23/2024 | $2.98 | $3.00 (0.67%) | $3.03 | $2.97 | 761,252 | $505.28 M |
| 12/20/2024 | $2.96 | $2.98 (0.68%) | $3.06 | $2.95 | 1.55 M | $501.91 M |
| 12/19/2024 | $3.12 | $3.01 (-3.53%) | $3.18 | $2.97 | 1.63 M | $506.96 M |
| 12/18/2024 | $3.28 | $3.09 (-5.79%) | $3.33 | $3.04 | 1.32 M | $520.44 M |
| 12/17/2024 | $3.28 | $3.26 (-0.61%) | $3.38 | $3.19 | 955,900 | $549.07 M |
| 12/16/2024 | $3.26 | $3.34 (2.45%) | $3.36 | $3.23 | 732,911 | $562.54 M |
| 12/13/2024 | $3.33 | $3.26 (-2.1%) | $3.35 | $3.20 | 1.07 M | $549.07 M |
| 12/12/2024 | $3.42 | $3.33 (-2.63%) | $3.44 | $3.31 | 1.03 M | $560.86 M |
| 12/11/2024 | $3.41 | $3.43 (0.59%) | $3.48 | $3.38 | 1.60 M | $577.70 M |
| 12/10/2024 | $3.42 | $3.46 (1.17%) | $3.48 | $3.39 | 1.41 M | $582.76 M |
| 12/09/2024 | $3.53 | $3.41 (-3.4%) | $3.64 | $3.39 | 1.82 M | $574.33 M |
| 12/06/2024 | $3.54 | $3.49 (-1.41%) | $3.59 | $3.42 | 1.29 M | $587.81 M |
| 12/05/2024 | $3.59 | $3.51 (-2.23%) | $3.60 | $3.47 | 1.52 M | $591.18 M |
| 12/04/2024 | $3.54 | $3.61 (1.98%) | $3.78 | $3.52 | 3.33 M | $608.02 M |
| 12/03/2024 | $3.45 | $3.42 (-0.87%) | $3.48 | $3.38 | 1.14 M | $576.02 M |
| 12/02/2024 | $3.42 | $3.47 (1.46%) | $3.51 | $3.35 | 1.20 M | $584.44 M |
| 11/29/2024 | $3.46 | $3.42 (-1.16%) | $3.58 | $3.42 | 1.34 M | $576.02 M |
| 11/27/2024 | $3.36 | $3.47 (3.27%) | $3.53 | $3.34 | 1.69 M | $584.44 M |
| 11/26/2024 | $3.35 | $3.31 (-1.19%) | $3.42 | $3.29 | 1.35 M | $557.49 M |
| 11/25/2024 | $3.49 | $3.43 (-1.72%) | $3.50 | $3.38 | 1.31 M | $577.70 M |
| 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 |