Talkspace, Inc. - Common Stock (TALK)
2.6750
-0.1150 (-4.12%)
NASDAQ · Last Trade: Apr 3rd, 4:35 PM EDT
Historical Prices For Talkspace, Inc. - Common Stock (TALK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.61 | 2.81 | 2.61 | 2.79 | 1,631,217 | 2.79 |
| 4/01/2025 | 2.61 | 2.75 | 2.55 | 2.66 | 2,494,712 | 2.66 |
| 3/31/2025 | 2.58 | 2.59 | 2.48 | 2.56 | 2,703,400 | 2.56 |
| 3/28/2025 | 2.66 | 2.77 | 2.62 | 2.63 | 1,188,152 | 2.63 |
| 3/27/2025 | 2.77 | 2.81 | 2.66 | 2.67 | 2,073,812 | 2.67 |
| 3/26/2025 | 2.83 | 2.87 | 2.73 | 2.76 | 916,079 | 2.76 |
| 3/25/2025 | 2.91 | 2.96 | 2.82 | 2.84 | 1,387,658 | 2.84 |
| 3/24/2025 | 2.85 | 2.87 | 2.79 | 2.87 | 1,310,445 | 2.87 |
| 3/21/2025 | 2.72 | 2.81 | 2.71 | 2.80 | 1,520,704 | 2.80 |
| 3/20/2025 | 2.75 | 2.85 | 2.73 | 2.77 | 1,252,077 | 2.77 |
| 3/19/2025 | 2.74 | 2.80 | 2.68 | 2.79 | 1,650,418 | 2.79 |
| 3/18/2025 | 2.81 | 2.86 | 2.73 | 2.73 | 1,646,112 | 2.73 |
| 3/17/2025 | 2.85 | 2.91 | 2.82 | 2.85 | 1,261,223 | 2.85 |
| 3/14/2025 | 2.83 | 2.88 | 2.80 | 2.85 | 1,692,997 | 2.85 |
| 3/13/2025 | 2.83 | 2.84 | 2.68 | 2.76 | 1,839,369 | 2.76 |
| 3/12/2025 | 2.80 | 2.92 | 2.79 | 2.84 | 2,209,225 | 2.84 |
| 3/11/2025 | 2.73 | 2.81 | 2.72 | 2.76 | 2,075,348 | 2.76 |
| 3/10/2025 | 2.77 | 2.81 | 2.67 | 2.71 | 3,271,189 | 2.71 |
| 3/07/2025 | 2.83 | 2.93 | 2.77 | 2.91 | 2,639,401 | 2.91 |
| 3/06/2025 | 2.76 | 3.01 | 2.72 | 2.86 | 3,793,011 | 2.86 |
| 3/05/2025 | 2.84 | 2.87 | 2.73 | 2.76 | 2,144,998 | 2.76 |
| 3/04/2025 | 2.76 | 2.91 | 2.68 | 2.87 | 3,003,197 | 2.87 |
| 3/03/2025 | 2.89 | 2.94 | 2.76 | 2.78 | 2,652,129 | 2.78 |
| 2/28/2025 | 2.70 | 2.88 | 2.67 | 2.86 | 2,233,940 | 2.86 |
| 2/27/2025 | 2.90 | 2.93 | 2.75 | 2.75 | 1,743,154 | 2.75 |
| 2/26/2025 | 2.91 | 2.97 | 2.81 | 2.86 | 2,945,279 | 2.86 |
| 2/25/2025 | 2.75 | 2.97 | 2.67 | 2.94 | 5,775,744 | 2.94 |
| 2/24/2025 | 3.01 | 3.06 | 2.85 | 2.85 | 3,016,872 | 2.85 |
| 2/21/2025 | 3.38 | 3.38 | 2.98 | 3.00 | 5,032,578 | 3.00 |
| 2/20/2025 | 3.21 | 3.49 | 2.94 | 3.29 | 10,736,069 | 3.29 |
| 2/19/2025 | 4.10 | 4.19 | 3.77 | 3.86 | 3,214,574 | 3.86 |
| 2/18/2025 | 4.36 | 4.36 | 3.93 | 4.09 | 4,551,674 | 4.09 |
| 2/14/2025 | 4.25 | 4.31 | 4.01 | 4.08 | 3,211,264 | 4.08 |
| 2/13/2025 | 4.24 | 4.30 | 4.07 | 4.17 | 2,524,727 | 4.17 |
| 2/12/2025 | 3.96 | 4.24 | 3.96 | 4.14 | 2,840,912 | 4.14 |
| 2/11/2025 | 4.08 | 4.12 | 3.92 | 4.01 | 2,709,829 | 4.01 |
| 2/10/2025 | 4.10 | 4.16 | 3.95 | 4.10 | 3,118,810 | 4.10 |
| 2/07/2025 | 3.60 | 3.86 | 3.60 | 3.85 | 2,310,019 | 3.85 |
| 2/06/2025 | 3.60 | 3.69 | 3.51 | 3.60 | 1,249,429 | 3.60 |
| 2/05/2025 | 3.42 | 3.60 | 3.38 | 3.59 | 2,087,027 | 3.59 |
| 2/04/2025 | 3.13 | 3.40 | 3.13 | 3.39 | 2,384,532 | 3.39 |
| 2/03/2025 | 2.96 | 3.21 | 2.92 | 3.16 | 1,011,178 | 3.16 |
| 1/31/2025 | 3.14 | 3.20 | 3.06 | 3.10 | 1,157,831 | 3.10 |
| 1/30/2025 | 3.22 | 3.24 | 3.14 | 3.14 | 772,630 | 3.14 |
| 1/29/2025 | 3.20 | 3.23 | 3.13 | 3.18 | 703,487 | 3.18 |
| 1/28/2025 | 3.19 | 3.27 | 3.11 | 3.20 | 636,658 | 3.20 |
| 1/27/2025 | 3.15 | 3.22 | 3.10 | 3.19 | 1,050,893 | 3.19 |
| 1/24/2025 | 3.20 | 3.29 | 3.19 | 3.20 | 1,088,312 | 3.20 |
| 1/23/2025 | 3.13 | 3.22 | 3.10 | 3.19 | 1,127,673 | 3.19 |
| 1/22/2025 | 3.14 | 3.21 | 3.11 | 3.16 | 752,123 | 3.16 |
| 1/21/2025 | 3.05 | 3.15 | 3.03 | 3.14 | 845,968 | 3.14 |
| 1/17/2025 | 3.07 | 3.12 | 3.01 | 3.02 | 757,286 | 3.02 |
| 1/16/2025 | 2.94 | 3.08 | 2.90 | 3.04 | 1,091,261 | 3.04 |
| 1/15/2025 | 3.03 | 3.11 | 2.90 | 2.94 | 865,313 | 2.94 |
| 1/14/2025 | 2.93 | 2.94 | 2.77 | 2.83 | 1,305,218 | 2.83 |
| 1/13/2025 | 2.89 | 2.92 | 2.81 | 2.89 | 1,711,311 | 2.89 |
| 1/10/2025 | 2.98 | 2.99 | 2.88 | 2.92 | 1,497,365 | 2.92 |
| 1/08/2025 | 3.17 | 3.17 | 3.02 | 3.07 | 872,496 | 3.07 |
| 1/07/2025 | 3.27 | 3.31 | 3.09 | 3.15 | 1,303,995 | 3.15 |
| 1/06/2025 | 3.30 | 3.33 | 3.19 | 3.26 | 1,308,328 | 3.26 |
| 1/03/2025 | 3.15 | 3.24 | 3.12 | 3.22 | 607,167 | 3.22 |