Talkspace Inc (TALK) Historical Stock Data

3.02 ↓0.02 (-0.66%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TALK is up 1.30% a day on average. There have been 15 days where Talkspace Inc closed green and 15 days where TALK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	3.00	3.02	↑$0.02 (0.67%)	2.97	3.09	0.97M
2025-05-08	3.09	3.04	↓$0.05 (-1.62%)	2.98	3.09	1.27M
2025-05-07	3.15	3.04	↓$0.11 (-3.49%)	2.96	3.30	2.72M
2025-05-06	2.75	3.15	↑$0.40 (14.36%)	2.75	3.19	3.88M
2025-05-05	3.19	3.13	↓$0.06 (-1.88%)	3.11	3.20	1.75M
2025-05-02	3.18	3.19	↑$0.01 (0.31%)	3.11	3.25	1.88M
2025-05-01	3.12	3.13	↑$0.01 (0.32%)	3.01	3.20	2.29M
2025-04-30	3.07	3.07	↑$0.00 (0.00%)	3.04	3.14	1.07M
2025-04-29	3.10	3.16	↑$0.06 (1.94%)	3.09	3.25	1.38M
2025-04-28	3.14	3.10	↓$0.04 (-1.27%)	3.06	3.20	813.31K
2025-04-25	3.08	3.12	↑$0.04 (1.30%)	3.04	3.15	1.16M
2025-04-24	2.83	3.12	↑$0.29 (10.25%)	2.83	3.18	2.05M
2025-04-23	2.90	2.83	↓$0.07 (-2.41%)	2.82	2.96	1.02M
2025-04-22	2.62	2.78	↑$0.16 (6.11%)	2.62	2.81	2.34M
2025-04-21	2.61	2.58	↓$0.03 (-1.15%)	2.55	2.66	1.18M
2025-04-17	2.74	2.67	↓$0.07 (-2.55%)	2.66	2.77	1.13M
2025-04-16	2.76	2.73	↓$0.03 (-1.09%)	2.68	2.79	1.02M
2025-04-15	2.79	2.78	↓$0.01 (-0.36%)	2.74	2.83	1.14M
2025-04-14	2.84	2.79	↓$0.05 (-1.76%)	2.72	2.94	1.24M
2025-04-11	2.75	2.78	↑$0.03 (1.09%)	2.69	2.80	847.70K
2025-04-10	2.82	2.72	↓$0.10 (-3.55%)	2.67	2.88	1.61M
2025-04-09	2.67	2.92	↑$0.25 (9.36%)	2.63	2.96	2.47M
2025-04-08	2.75	2.72	↓$0.03 (-1.09%)	2.67	2.81	2.89M
2025-04-07	2.49	2.65	↑$0.16 (6.43%)	2.44	2.80	1.84M
2025-04-04	2.56	2.63	↑$0.07 (2.73%)	2.48	2.66	2.82M
2025-04-03	2.69	2.68	↓$0.02 (-0.56%)	2.65	2.81	1.46M
2025-04-02	2.61	2.79	↑$0.18 (6.90%)	2.61	2.81	1.63M
2025-04-01	2.61	2.66	↑$0.05 (1.92%)	2.55	2.75	2.49M
2025-03-31	2.58	2.56	↓$0.02 (-0.78%)	2.48	2.59	2.70M
2025-03-28	2.66	2.63	↓$0.03 (-1.13%)	2.62	2.77	1.19M