-
5 DAY PERFORMANCE
+7.17% -
1 MONTH PERFORMANCE
-8.52% -
3 MONTH PERFORMANCE
+204.18% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
+16.96% -
1 YEAR PERFORMANCE
+57.95%
Talkspace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.15 | $0.16 (6.67%) | $0.16 | $0.14 | 9,900 | $593.70 M |
| 11/21/2024 | $0.16 | $0.15 (-5.99%) | $0.17 | $0.13 | 166,161 | $557.49 M |
| 11/20/2024 | $0.17 | $0.16 (-4.93%) | $0.17 | $0.13 | 8,446 | $532.23 M |
| 11/19/2024 | $0.16 | $0.16 (0%) | $0.17 | $0.12 | 33,091 | $520.44 M |
| 11/18/2024 | $0.13 | $0.17 (28.93%) | $0.17 | $0.13 | 10,660 | $503.59 M |
| 11/15/2024 | $0.15 | $0.15 (-0.47%) | $0.15 | $0.10 | 54,231 | $512.02 M |
| 11/14/2024 | $0.15 | $0.16 (6.53%) | $0.19 | $0.14 | 50,232 | $533.91 M |
| 11/13/2024 | $0.17 | $0.15 (-14%) | $0.20 | $0.15 | 49,671 | $557.06 M |
| 11/12/2024 | $0.18 | $0.20 (10.11%) | $0.21 | $0.15 | 32,992 | $568.88 M |
| 11/11/2024 | $0.18 | $0.21 (19.22%) | $0.23 | $0.18 | 61,647 | $585.76 M |
| 11/08/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 260 | $557.06 M |
| 11/07/2024 | $0.22 | $0.22 (0%) | $0.23 | $0.19 | 19,211 | $552.00 M |
| 11/06/2024 | $0.21 | $0.22 (4.76%) | $0.23 | $0.19 | 26,043 | $553.68 M |
| 11/05/2024 | $0.18 | $0.20 (10.01%) | $0.21 | $0.18 | 6,064 | $533.43 M |
| 11/04/2024 | $0.21 | $0.22 (2.38%) | $0.22 | $0.20 | 3,672 | $528.36 M |
| 11/01/2024 | $0.20 | $0.20 (-0.45%) | $0.20 | $0.18 | 24,820 | $530.05 M |
| 10/31/2024 | $0.18 | $0.19 (4.06%) | $0.20 | $0.15 | 103,171 | $528.36 M |
| 10/30/2024 | $0.20 | $0.20 (0%) | $0.22 | $0.18 | 24,195 | $535.11 M |
| 10/29/2024 | $0.15 | $0.19 (23.78%) | $0.20 | $0.13 | 149,873 | $536.80 M |
| 10/28/2024 | $0.17 | $0.17 (0%) | $0.18 | $0.13 | 49,515 | $454.09 M |
| 10/25/2024 | $0.18 | $0.18 (-0.06%) | $0.18 | $0.16 | 66,595 | $469.28 M |
| 10/24/2024 | $0.15 | $0.17 (17.46%) | $0.18 | $0.15 | 10,258 | $460.84 M |
| 10/23/2024 | $0.16 | $0.17 (10.7%) | $0.17 | $0.16 | 6,227 | $464.22 M |
| 10/22/2024 | $0.17 | $0.17 (2.88%) | $0.18 | $0.16 | 101,476 | $482.78 M |
| 10/21/2024 | $0.18 | $0.16 (-11.11%) | $0.18 | $0.15 | 129,958 | $474.34 M |
| 10/18/2024 | $0.17 | $0.16 (-4.24%) | $0.17 | $0.15 | 11,065 | $467.59 M |
| 10/17/2024 | $0.15 | $0.16 (1.71%) | $0.17 | $0.14 | 6,139 | $462.53 M |
| 10/16/2024 | $0.15 | $0.15 (-2.07%) | $0.16 | $0.15 | 153,255 | $477.72 M |
| 10/15/2024 | $0.15 | $0.15 (-2.27%) | $0.15 | $0.14 | 88,571 | $447.34 M |
| 10/14/2024 | $0.14 | $0.14 (-0.07%) | $0.15 | $0.13 | 290,419 | $432.14 M |
| 10/11/2024 | $0.12 | $0.13 (8.33%) | $0.15 | $0.12 | 153,320 | $413.57 M |
| 10/10/2024 | $0.11 | $0.11 (-0.27%) | $0.14 | $0.11 | 52,085 | $391.63 M |
| 10/09/2024 | $0.11 | $0.13 (18.09%) | $0.14 | $0.10 | 84,055 | $400.07 M |
| 10/08/2024 | $0.12 | $0.11 (-8.33%) | $0.13 | $0.10 | 50,060 | $379.81 M |
| 10/07/2024 | $0.15 | $0.13 (-15.07%) | $0.15 | $0.12 | 88,966 | $396.69 M |
| 10/04/2024 | $0.09 | $0.14 (48.78%) | $0.14 | $0.09 | 211,453 | $416.95 M |
| 10/03/2024 | $0.10 | $0.12 (21.21%) | $0.13 | $0.08 | 1.61 M | $401.76 M |
| 10/02/2024 | $0.08 | $0.09 (6.01%) | $0.10 | $0.06 | 28,633 | $396.69 M |
| 10/01/2024 | $0.07 | $0.08 (13.15%) | $0.08 | $0.06 | 6,715 | $356.18 M |
| 09/30/2024 | $0.08 | $0.08 (-1.38%) | $0.09 | $0.08 | 7,800 | $352.80 M |
| 09/27/2024 | $0.09 | $0.08 (-14.13%) | $0.09 | $0.06 | 7,743 | $342.68 M |
| 09/26/2024 | $0.07 | $0.07 (1.01%) | $0.07 | $0.06 | 87,697 | $335.92 M |
| 09/25/2024 | $0.04 | $0.07 (75%) | $0.08 | $0.04 | 33,801 | $347.74 M |
| 09/24/2024 | $0.06 | $0.07 (4.94%) | $0.09 | $0.06 | 82,798 | $351.12 M |
| 09/23/2024 | $0.08 | $0.07 (-11.42%) | $0.08 | $0.06 | 47,022 | $342.68 M |
| 09/20/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 11,964 | $369.68 M |
| 09/19/2024 | $0.07 | $0.08 (14.29%) | $0.08 | $0.07 | 63,700 | $354.49 M |
| 09/18/2024 | $0.05 | $0.08 (52.16%) | $0.08 | $0.05 | 11,183 | $344.36 M |
| 09/17/2024 | $0.05 | $0.07 (57.72%) | $0.08 | $0.04 | 294,662 | $366.31 M |
| 09/16/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,000 | $322.42 M |
| 09/13/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 732 | $330.86 M |
| 09/11/2024 | $0.03 | $0.05 (60.59%) | $0.05 | $0.03 | 23,861 | $305.54 M |
| 09/10/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 500 | $305.54 M |
| 09/09/2024 | $0.04 | $0.05 (26.83%) | $0.06 | $0.03 | 14,600 | $298.79 M |
| 09/06/2024 | $0.04 | $0.05 (21.65%) | $0.07 | $0.04 | 108,026 | $302.16 M |
| 09/05/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 500 | $317.36 M |
| 09/04/2024 | $0.04 | $0.06 (50%) | $0.06 | $0.04 | 400 | $319.04 M |
| 09/03/2024 | $0.04 | $0.06 (48.39%) | $0.06 | $0.04 | 1,100 | $320.73 M |
| 08/30/2024 | $0.05 | $0.06 (18.1%) | $0.06 | $0.04 | 4,566 | $337.61 M |
| 08/29/2024 | $0.05 | $0.06 (13.02%) | $0.06 | $0.05 | 7,139 | $325.80 M |
| 08/28/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,147 | $302.16 M |
| 08/27/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 11,200 | $297.10 M |
| 08/26/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 550 | $302.16 M |
| 08/23/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 500 | $298.79 M |
| 08/22/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 500 | $286.97 M |