-
5 DAY PERFORMANCE
+50.00% -
1 MONTH PERFORMANCE
+140.00% -
3 MONTH PERFORMANCE
+33.33% -
6 MONTH PERFORMANCE
-46.67% -
YEAR-TO-DATE PERFORMANCE
-12.28% -
1 YEAR PERFORMANCE
-19.89%
Talkspace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.09 | $0.14 (48.78%) | $0.14 | $0.09 | 211,453 | $417.80 M |
| 10/03/2024 | $0.10 | $0.12 (21.21%) | $0.13 | $0.08 | 1.61 M | $402.57 M |
| 10/02/2024 | $0.08 | $0.09 (6.01%) | $0.10 | $0.06 | 28,633 | $397.50 M |
| 10/01/2024 | $0.07 | $0.08 (13.15%) | $0.08 | $0.06 | 6,715 | $356.90 M |
| 09/30/2024 | $0.08 | $0.08 (-1.38%) | $0.09 | $0.08 | 7,800 | $353.52 M |
| 09/27/2024 | $0.09 | $0.08 (-14.13%) | $0.09 | $0.06 | 7,743 | $343.37 M |
| 09/26/2024 | $0.07 | $0.07 (1.01%) | $0.07 | $0.06 | 87,697 | $336.61 M |
| 09/25/2024 | $0.04 | $0.07 (75%) | $0.08 | $0.04 | 33,801 | $348.45 M |
| 09/24/2024 | $0.06 | $0.07 (4.94%) | $0.09 | $0.06 | 82,798 | $351.83 M |
| 09/23/2024 | $0.08 | $0.07 (-11.42%) | $0.08 | $0.06 | 47,022 | $343.37 M |
| 09/20/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 11,964 | $370.44 M |
| 09/19/2024 | $0.07 | $0.08 (14.29%) | $0.08 | $0.07 | 63,700 | $355.21 M |
| 09/18/2024 | $0.05 | $0.08 (52.16%) | $0.08 | $0.05 | 11,183 | $345.06 M |
| 09/17/2024 | $0.05 | $0.07 (57.72%) | $0.08 | $0.04 | 294,662 | $367.05 M |
| 09/16/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,000 | $323.07 M |
| 09/13/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 732 | $331.53 M |
| 09/11/2024 | $0.03 | $0.05 (60.59%) | $0.05 | $0.03 | 23,861 | $306.16 M |
| 09/10/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 500 | $306.16 M |
| 09/09/2024 | $0.04 | $0.05 (26.83%) | $0.06 | $0.03 | 14,600 | $299.39 M |
| 09/06/2024 | $0.04 | $0.05 (21.65%) | $0.07 | $0.04 | 108,026 | $302.78 M |
| 09/05/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 500 | $318.00 M |
| 09/04/2024 | $0.04 | $0.06 (50%) | $0.06 | $0.04 | 400 | $319.69 M |
| 09/03/2024 | $0.04 | $0.06 (48.39%) | $0.06 | $0.04 | 1,100 | $321.38 M |
| 08/30/2024 | $0.05 | $0.06 (18.1%) | $0.06 | $0.04 | 4,566 | $338.30 M |
| 08/29/2024 | $0.05 | $0.06 (13.02%) | $0.06 | $0.05 | 7,139 | $326.46 M |
| 08/28/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,147 | $302.78 M |
| 08/27/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 11,200 | $297.70 M |
| 08/26/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 550 | $302.78 M |
| 08/23/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 500 | $299.39 M |
| 08/22/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 500 | $287.55 M |
| 08/21/2024 | $0.05 | $0.05 (-4.23%) | $0.05 | $0.04 | 11,750 | $301.08 M |
| 08/20/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 600 | $292.63 M |
| 08/19/2024 | $0.04 | $0.05 (24.35%) | $0.05 | $0.04 | 2,170 | $296.01 M |
| 08/16/2024 | $0.04 | $0.05 (48.15%) | $0.05 | $0.04 | 13,151 | $297.70 M |
| 08/15/2024 | $0.05 | $0.05 (2.04%) | $0.05 | $0.04 | 6,910 | $296.01 M |
| 08/14/2024 | $0.04 | $0.05 (18.64%) | $0.06 | $0.04 | 14,308 | $285.86 M |
| 08/13/2024 | $0.06 | $0.06 (-3%) | $0.06 | $0.06 | 6,797 | $294.32 M |
| 08/12/2024 | $0.04 | $0.05 (25%) | $0.05 | $0.04 | 14,550 | $282.48 M |
| 08/09/2024 | $0.05 | $0.06 (18.55%) | $0.06 | $0.05 | 10,432 | $285.86 M |
| 08/08/2024 | $0.07 | $0.06 (-15.71%) | $0.08 | $0.05 | 35,609 | $279.10 M |
| 08/07/2024 | $0.10 | $0.06 (-35.53%) | $0.10 | $0.05 | 35,884 | $285.86 M |
| 08/06/2024 | $0.08 | $0.08 (1.52%) | $0.10 | $0.06 | 20,819 | $294.32 M |
| 08/05/2024 | $0.06 | $0.07 (20.91%) | $0.08 | $0.05 | 2,772 | $299.39 M |
| 08/02/2024 | $0.07 | $0.08 (18.57%) | $0.08 | $0.07 | 4,236 | $310.68 M |
| 08/01/2024 | $0.07 | $0.08 (15.5%) | $0.09 | $0.07 | 3,523 | $317.43 M |
| 07/31/2024 | $0.06 | $0.07 (14.04%) | $0.07 | $0.04 | 9,868 | $339.38 M |
| 07/30/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.07 | 1,100 | $337.69 M |
| 07/29/2024 | $0.07 | $0.09 (28.29%) | $0.09 | $0.06 | 8,092 | $337.69 M |
| 07/26/2024 | $0.11 | $0.10 (-7.24%) | $0.11 | $0.10 | 3,120 | $344.45 M |
| 07/25/2024 | $0.10 | $0.10 (-4%) | $0.12 | $0.08 | 13,801 | $351.20 M |
| 07/24/2024 | $0.07 | $0.10 (37.64%) | $0.10 | $0.07 | 21,917 | $351.20 M |
| 07/23/2024 | $0.06 | $0.10 (57.26%) | $0.10 | $0.06 | 6,500 | $371.46 M |
| 07/22/2024 | $0.06 | $0.10 (57.42%) | $0.10 | $0.06 | 3,846 | $361.33 M |
| 07/19/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 500 | $356.27 M |
| 07/18/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 500 | $356.27 M |
| 07/17/2024 | $0.06 | $0.10 (57.84%) | $0.10 | $0.06 | 1,759 | $369.77 M |
| 07/16/2024 | $0.07 | $0.10 (30.75%) | $0.10 | $0.07 | 82,118 | $388.35 M |
| 07/15/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 500 | $364.71 M |
| 07/12/2024 | $0.07 | $0.08 (16.43%) | $0.08 | $0.06 | 2,040 | $361.33 M |
| 07/11/2024 | $0.06 | $0.07 (15.51%) | $0.08 | $0.06 | 16,300 | $357.96 M |
| 07/10/2024 | $0.07 | $0.08 (17.22%) | $0.10 | $0.06 | 15,528 | $339.38 M |
| 07/09/2024 | $0.06 | $0.10 (63.4%) | $0.10 | $0.06 | 2,284 | $363.02 M |
| 07/08/2024 | $0.06 | $0.10 (64.78%) | $0.10 | $0.06 | 2,374 | $373.15 M |