5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
-8.26%
3 MONTH PERFORMANCE
-33.24%
6 MONTH PERFORMANCE
-30.41%
YEAR-TO-DATE PERFORMANCE
-22.30%
1 YEAR PERFORMANCE
-37.50%
Talkspace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $0.10 | $0.10 (-5.46%) | $0.10 | $0.10 | 11.74 K | $475.65 M |
| 05/22/2025 | $0.11 | $0.10 (-2.38%) | $0.11 | $0.10 | 12.17 K | $465.53 M |
| 05/21/2025 | $0.11 | $0.11 (-0.46%) | $0.11 | $0.11 | 916 | $490.83 M |
| 05/20/2025 | $0.11 | $0.11 (-3.67%) | $0.11 | $0.11 | 5.32 K | $506.01 M |
| 05/19/2025 | $0.10 | $0.11 (0.96%) | $0.11 | $0.10 | 14.89 K | $507.70 M |
| 05/16/2025 | $0.10 | $0.10 (1.58%) | $0.12 | $0.10 | 17.63 K | $502.64 M |
| 05/14/2025 | $0.12 | $0.12 (-4.51%) | $0.12 | $0.10 | 25.87 K | $521.19 M |
| 05/13/2025 | $0.10 | $0.14 (39.86%) | $0.15 | $0.10 | 1.08 M | $517.82 M |
| 05/12/2025 | $0.10 | $0.11 (14.26%) | $0.11 | $0.10 | 6.90 K | $519.51 M |
| 05/09/2025 | $0.10 | $0.11 (16.67%) | $0.11 | $0.10 | 700 | $509.39 M |
| 05/08/2025 | $0.09 | $0.11 (23.44%) | $0.11 | $0.09 | 3.80 K | $512.76 M |
| 05/07/2025 | $0.10 | $0.11 (7.63%) | $0.12 | $0.08 | 58.45 K | $514.38 M |
| 05/06/2025 | $0.11 | $0.12 (9.09%) | $0.12 | $0.11 | 2.08 K | $532.99 M |
| 05/05/2025 | $0.11 | $0.11 (0%) | $0.12 | $0.11 | 6.75 K | $529.60 M |
| 05/02/2025 | $0.12 | $0.11 (-7.56%) | $0.12 | $0.10 | 4.70 K | $539.76 M |
| 05/01/2025 | $0.10 | $0.12 (16.73%) | $0.12 | $0.10 | 77.16 K | $529.60 M |
| 04/30/2025 | $0.10 | $0.09 (-13.46%) | $0.12 | $0.08 | 35.32 K | $519.45 M |
| 04/29/2025 | $0.11 | $0.12 (8.28%) | $0.12 | $0.10 | 25.46 K | $534.68 M |
| 04/28/2025 | $0.10 | $0.11 (9.79%) | $0.11 | $0.10 | 9.56 K | $524.53 M |
| 04/25/2025 | $0.10 | $0.11 (11.57%) | $0.11 | $0.10 | 5.59 K | $527.91 M |
| 04/24/2025 | $0.10 | $0.11 (13.13%) | $0.13 | $0.10 | 26.14 K | $527.91 M |
| 04/23/2025 | $0.09 | $0.10 (9.89%) | $0.10 | $0.09 | 54.09 K | $478.84 M |
| 04/22/2025 | $0.09 | $0.10 (4.26%) | $0.10 | $0.09 | 24.20 K | $470.38 M |
| 04/21/2025 | $0.09 | $0.10 (11.34%) | $0.10 | $0.08 | 8.89 K | $436.54 M |
| 04/17/2025 | $0.08 | $0.09 (10.51%) | $0.10 | $0.08 | 9.04 K | $451.77 M |
| 04/16/2025 | $0.08 | $0.10 (18.55%) | $0.10 | $0.08 | 6.52 K | $461.92 M |
| 04/15/2025 | $0.08 | $0.10 (14.88%) | $0.10 | $0.08 | 34.09 K | $470.38 M |
| 04/14/2025 | $0.09 | $0.09 (-1.06%) | $0.10 | $0.08 | 16.24 K | $472.08 M |
| 04/11/2025 | $0.10 | $0.09 (-12.4%) | $0.10 | $0.08 | 33.98 K | $470.38 M |
| 04/10/2025 | $0.11 | $0.10 (-9.77%) | $0.11 | $0.09 | 10.79 K | $460.23 M |
| 04/09/2025 | $0.11 | $0.09 (-17.93%) | $0.14 | $0.09 | 41.44 K | $494.07 M |
| 04/08/2025 | $0.12 | $0.12 (0%) | $0.14 | $0.09 | 128.81 K | $460.23 M |
| 04/07/2025 | $0.10 | $0.11 (14.9%) | $0.12 | $0.09 | 53.00 K | $448.39 M |
| 04/04/2025 | $0.08 | $0.11 (37.37%) | $0.12 | $0.08 | 17.44 K | $445.00 M |
| 04/03/2025 | $0.08 | $0.11 (41.62%) | $0.11 | $0.08 | 47.42 K | $453.46 M |
| 04/02/2025 | $0.10 | $0.11 (14.7%) | $0.11 | $0.10 | 32.50 K | $472.08 M |
| 04/01/2025 | $0.10 | $0.09 (-5.15%) | $0.10 | $0.09 | 10.75 K | $450.08 M |
| 03/31/2025 | $0.08 | $0.09 (14%) | $0.09 | $0.08 | 72.00 K | $433.16 M |
| 03/28/2025 | $0.08 | $0.10 (15.15%) | $0.10 | $0.08 | 10.33 K | $445.00 M |
| 03/27/2025 | $0.09 | $0.09 (-3.41%) | $0.09 | $0.09 | 6.48 K | $451.77 M |
| 03/26/2025 | $0.09 | $0.09 (2.78%) | $0.09 | $0.09 | 2.64 K | $467.00 M |
| 03/25/2025 | $0.09 | $0.09 (6.21%) | $0.09 | $0.09 | 4.88 K | $480.54 M |
| 03/24/2025 | $0.10 | $0.09 (-8.92%) | $0.10 | $0.09 | 39.54 K | $485.61 M |
| 03/21/2025 | $0.10 | $0.09 (-6.89%) | $0.10 | $0.09 | 17.99 K | $473.77 M |
| 03/20/2025 | $0.11 | $0.10 (-7.94%) | $0.11 | $0.10 | 16.71 K | $468.69 M |
| 03/19/2025 | $0.10 | $0.11 (8.2%) | $0.11 | $0.10 | 42.38 K | $472.08 M |
| 03/18/2025 | $0.11 | $0.11 (-4.8%) | $0.11 | $0.08 | 14.35 K | $461.92 M |
| 03/17/2025 | $0.11 | $0.11 (0.8%) | $0.12 | $0.09 | 51.63 K | $483.92 M |
| 03/14/2025 | $0.12 | $0.11 (-8.11%) | $0.12 | $0.08 | 143.40 K | $482.23 M |
| 03/13/2025 | $0.12 | $0.11 (-8.42%) | $0.13 | $0.10 | 128.41 K | $467.00 M |
| 03/12/2025 | $0.09 | $0.12 (28.35%) | $0.14 | $0.09 | 17.51 K | $480.54 M |
| 03/11/2025 | $0.10 | $0.11 (7.72%) | $0.12 | $0.09 | 122.38 K | $467.00 M |
| 03/10/2025 | $0.14 | $0.10 (-30.99%) | $0.15 | $0.09 | 193.89 K | $458.54 M |
| 03/07/2025 | $0.12 | $0.15 (23.88%) | $0.15 | $0.12 | 10.96 K | $492.38 M |
| 03/06/2025 | $0.14 | $0.12 (-13.45%) | $0.14 | $0.12 | 7.00 K | $483.92 M |
| 03/05/2025 | $0.14 | $0.12 (-17.07%) | $0.14 | $0.12 | 19.40 K | $467.00 M |
| 03/04/2025 | $0.13 | $0.15 (14.82%) | $0.15 | $0.11 | 448.83 K | $485.61 M |
| 03/03/2025 | $0.14 | $0.11 (-20.54%) | $0.15 | $0.11 | 8.38 K | $470.38 M |
| 02/28/2025 | $0.13 | $0.11 (-17.04%) | $0.15 | $0.11 | 11.82 K | $483.92 M |
| 02/27/2025 | $0.15 | $0.11 (-29.17%) | $0.15 | $0.11 | 147.57 K | $465.31 M |
| 02/25/2025 | $0.15 | $0.15 (2.04%) | $0.16 | $0.13 | 41.56 K | $497.46 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.
