5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+13.20%
3 MONTH PERFORMANCE
+38.97%
6 MONTH PERFORMANCE
+61.20%
YEAR-TO-DATE PERFORMANCE
+11.02%
1 YEAR PERFORMANCE
+28.34%
Talkspace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $3.88 | $4.02 (3.62%) | $4.07 | $3.88 | 1.10 M | $659.39 M |
| 01/29/2026 | $3.99 | $3.90 (-2.26%) | $4.02 | $3.82 | 1.34 M | $656.86 M |
| 01/28/2026 | $4.02 | $3.99 (-0.75%) | $4.05 | $3.94 | 1.77 M | $672.02 M |
| 01/27/2026 | $4.07 | $4.05 (-0.49%) | $4.12 | $3.95 | 2.06 M | $682.13 M |
| 01/26/2026 | $4.05 | $4.06 (0.25%) | $4.19 | $4.02 | 1.83 M | $683.81 M |
| 01/23/2026 | $3.97 | $4.05 (2.02%) | $4.10 | $3.92 | 1.80 M | $682.13 M |
| 01/22/2026 | $3.84 | $3.97 (3.39%) | $4.05 | $3.83 | 1.63 M | $668.65 M |
| 01/21/2026 | $3.81 | $3.82 (0.26%) | $3.84 | $3.72 | 883.10 K | $643.39 M |
| 01/20/2026 | $3.85 | $3.77 (-2.08%) | $3.87 | $3.72 | 996.64 K | $634.97 M |
| 01/16/2026 | $3.84 | $3.96 (3.13%) | $4.01 | $3.78 | 1.82 M | $666.97 M |
| 01/15/2026 | $3.82 | $3.83 (0.26%) | $3.87 | $3.73 | 1.93 M | $645.07 M |
| 01/14/2026 | $3.94 | $3.79 (-3.81%) | $3.97 | $3.77 | 2.41 M | $638.34 M |
| 01/13/2026 | $4.01 | $3.98 (-0.75%) | $4.02 | $3.86 | 1.81 M | $670.34 M |
| 01/12/2026 | $4.01 | $3.99 (-0.5%) | $4.04 | $3.90 | 1.05 M | $672.02 M |
| 01/09/2026 | $4.06 | $4.02 (-0.99%) | $4.14 | $3.94 | 1.58 M | $677.07 M |
| 01/08/2026 | $4.01 | $4.04 (0.75%) | $4.13 | $4.00 | 1.97 M | $680.44 M |
| 01/07/2026 | $3.93 | $4.00 (1.78%) | $4.02 | $3.91 | 1.85 M | $673.71 M |
| 01/06/2026 | $3.65 | $3.92 (7.4%) | $3.93 | $3.65 | 1.57 M | $660.23 M |
| 01/05/2026 | $3.51 | $3.64 (3.7%) | $3.67 | $3.51 | 878.53 K | $613.07 M |
| 01/02/2026 | $3.61 | $3.51 (-2.77%) | $3.65 | $3.45 | 1.51 M | $591.18 M |
| 12/31/2025 | $3.56 | $3.63 (1.97%) | $3.65 | $3.56 | 1.09 M | $611.39 M |
| 12/30/2025 | $3.57 | $3.56 (-0.28%) | $3.65 | $3.54 | 627.84 K | $599.60 M |
| 12/29/2025 | $3.66 | $3.58 (-2.19%) | $3.66 | $3.52 | 1.30 M | $602.97 M |
| 12/26/2025 | $3.63 | $3.64 (0.28%) | $3.67 | $3.60 | 396.35 K | $613.07 M |
| 12/24/2025 | $3.69 | $3.65 (-1.08%) | $3.69 | $3.62 | 304.60 K | $614.76 M |
| 12/23/2025 | $3.50 | $3.67 (4.86%) | $3.71 | $3.47 | 833.31 K | $618.12 M |
| 12/22/2025 | $3.54 | $3.53 (-0.28%) | $3.71 | $3.50 | 1.24 M | $594.55 M |
| 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 |
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.
