5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-1.54%
3 MONTH PERFORMANCE
+31.96%
6 MONTH PERFORMANCE
+51.03%
YEAR-TO-DATE PERFORMANCE
+41.05%
1 YEAR PERFORMANCE
+62.54%
Talkspace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.19 | $5.19 (0.05%) | $5.20 | $5.19 | 548.85 K | $874.50 M |
| 05/05/2026 | $5.20 | $5.20 (0%) | $5.20 | $5.19 | 3.03 M | $875.82 M |
| 05/04/2026 | $5.18 | $5.20 (0.39%) | $5.20 | $5.18 | 1.97 M | $875.82 M |
| 05/01/2026 | $5.18 | $5.19 (0.19%) | $5.19 | $5.18 | 805.91 K | $874.13 M |
| 04/30/2026 | $5.18 | $5.19 (0.19%) | $5.19 | $5.18 | 1.42 M | $874.13 M |
| 04/29/2026 | $5.18 | $5.19 (0.19%) | $5.19 | $5.17 | 2.11 M | $874.13 M |
| 04/28/2026 | $5.19 | $5.19 (0%) | $5.19 | $5.18 | 689.23 K | $874.13 M |
| 04/27/2026 | $5.17 | $5.18 (0.19%) | $5.19 | $5.17 | 844.53 K | $872.45 M |
| 04/24/2026 | $5.17 | $5.18 (0.19%) | $5.18 | $5.17 | 1.46 M | $872.45 M |
| 04/23/2026 | $5.19 | $5.17 (-0.39%) | $5.19 | $5.17 | 1.33 M | $870.76 M |
| 04/22/2026 | $5.18 | $5.19 (0.19%) | $5.19 | $5.18 | 591.42 K | $874.13 M |
| 04/21/2026 | $5.18 | $5.19 (0.19%) | $5.19 | $5.17 | 1.24 M | $874.13 M |
| 04/20/2026 | $5.17 | $5.18 (0.19%) | $5.19 | $5.17 | 1.27 M | $872.45 M |
| 04/17/2026 | $5.18 | $5.18 (0%) | $5.18 | $5.17 | 1.49 M | $872.45 M |
| 04/16/2026 | $5.16 | $5.17 (0.19%) | $5.17 | $5.16 | 1.65 M | $870.76 M |
| 04/15/2026 | $5.17 | $5.17 (0%) | $5.17 | $5.16 | 2.18 M | $870.76 M |
| 04/14/2026 | $5.18 | $5.17 (-0.19%) | $5.18 | $5.17 | 1.00 M | $870.76 M |
| 04/13/2026 | $5.17 | $5.18 (0.19%) | $5.18 | $5.17 | 1.12 M | $872.45 M |
| 04/10/2026 | $5.18 | $5.17 (-0.19%) | $5.18 | $5.17 | 1.33 M | $870.76 M |
| 04/09/2026 | $5.16 | $5.17 (0.19%) | $5.17 | $5.16 | 1.41 M | $870.76 M |
| 04/08/2026 | $5.17 | $5.16 (-0.19%) | $5.18 | $5.16 | 2.17 M | $869.08 M |
| 04/07/2026 | $5.18 | $5.16 (-0.39%) | $5.18 | $5.15 | 4.36 M | $869.08 M |
| 04/06/2026 | $5.17 | $5.20 (0.58%) | $5.20 | $5.16 | 3.65 M | $875.82 M |
| 04/02/2026 | $5.16 | $5.18 (0.39%) | $5.18 | $5.16 | 1.67 M | $872.45 M |
| 04/01/2026 | $5.18 | $5.16 (-0.39%) | $5.18 | $5.16 | 1.86 M | $869.08 M |
| 03/31/2026 | $5.17 | $5.18 (0.19%) | $5.18 | $5.17 | 1.37 M | $872.45 M |
| 03/30/2026 | $5.15 | $5.18 (0.58%) | $5.19 | $5.14 | 5.24 M | $872.45 M |
| 03/27/2026 | $5.14 | $5.15 (0.19%) | $5.18 | $5.14 | 5.90 M | $867.40 M |
| 03/26/2026 | $5.13 | $5.15 (0.39%) | $5.16 | $5.13 | 7.93 M | $867.40 M |
| 03/25/2026 | $5.13 | $5.13 (0%) | $5.14 | $5.13 | 10.46 M | $864.03 M |
| 03/24/2026 | $5.14 | $5.13 (-0.19%) | $5.15 | $5.12 | 10.39 M | $864.03 M |
| 03/23/2026 | $5.15 | $5.14 (-0.19%) | $5.15 | $5.14 | 8.56 M | $865.71 M |
| 03/20/2026 | $5.14 | $5.14 (0%) | $5.14 | $5.13 | 6.74 M | $865.71 M |
| 03/19/2026 | $5.14 | $5.13 (-0.19%) | $5.14 | $5.12 | 12.76 M | $864.03 M |
| 03/18/2026 | $5.13 | $5.13 (0%) | $5.14 | $5.13 | 6.93 M | $864.03 M |
| 03/17/2026 | $5.14 | $5.14 (0%) | $5.15 | $5.13 | 10.80 M | $865.71 M |
| 03/16/2026 | $5.14 | $5.14 (0%) | $5.15 | $5.12 | 8.38 M | $865.71 M |
| 03/13/2026 | $5.15 | $5.14 (-0.19%) | $5.15 | $5.14 | 2.34 M | $865.71 M |
| 03/12/2026 | $5.15 | $5.15 (0%) | $5.17 | $5.15 | 7.54 M | $867.40 M |
| 03/11/2026 | $5.16 | $5.17 (0.19%) | $5.17 | $5.15 | 5.92 M | $870.76 M |
| 03/10/2026 | $5.13 | $5.19 (1.17%) | $5.19 | $5.12 | 9.77 M | $874.13 M |
| 03/09/2026 | $5.15 | $5.12 (-0.58%) | $5.15 | $5.10 | 54.57 M | $862.34 M |
| 03/06/2026 | $4.69 | $4.76 (1.49%) | $4.81 | $4.59 | 1.03 M | $801.71 M |
| 03/05/2026 | $4.86 | $4.78 (-1.65%) | $4.96 | $4.69 | 1.13 M | $805.08 M |
| 03/04/2026 | $4.88 | $4.93 (1.02%) | $5.07 | $4.81 | 1.18 M | $830.34 M |
| 03/03/2026 | $4.80 | $4.84 (0.83%) | $4.90 | $4.60 | 1.83 M | $815.18 M |
| 03/02/2026 | $4.68 | $4.93 (5.34%) | $4.97 | $4.67 | 1.03 M | $830.34 M |
| 02/27/2026 | $4.77 | $4.82 (1.05%) | $4.88 | $4.70 | 1.30 M | $811.82 M |
| 02/26/2026 | $4.57 | $4.80 (5.03%) | $4.90 | $4.55 | 1.96 M | $808.45 M |
| 02/25/2026 | $4.54 | $4.54 (0%) | $4.57 | $4.41 | 1.35 M | $764.66 M |
| 02/24/2026 | $4.58 | $4.51 (-1.53%) | $4.60 | $4.28 | 1.52 M | $759.60 M |
| 02/23/2026 | $4.97 | $4.62 (-7.04%) | $4.99 | $4.50 | 1.88 M | $778.13 M |
| 02/20/2026 | $4.85 | $4.99 (2.89%) | $5.18 | $4.82 | 3.51 M | $840.45 M |
| 02/19/2026 | $4.55 | $4.83 (6.15%) | $5.13 | $4.43 | 10.02 M | $813.50 M |
| 02/18/2026 | $3.82 | $3.93 (2.88%) | $4.02 | $3.78 | 1.34 M | $661.92 M |
| 02/17/2026 | $3.76 | $3.83 (1.86%) | $3.91 | $3.71 | 896.00 K | $645.07 M |
| 02/13/2026 | $3.75 | $3.77 (0.53%) | $3.90 | $3.69 | 1.21 M | $634.97 M |
| 02/12/2026 | $3.97 | $3.78 (-4.79%) | $3.99 | $3.68 | 1.11 M | $636.65 M |
| 02/11/2026 | $3.93 | $3.95 (0.51%) | $3.96 | $3.85 | 650.30 K | $665.28 M |
| 02/10/2026 | $3.83 | $3.90 (1.83%) | $4.02 | $3.83 | 560.31 K | $656.86 M |
| 02/09/2026 | $3.85 | $3.86 (0.26%) | $3.91 | $3.71 | 619.60 K | $650.13 M |
| 02/06/2026 | $3.83 | $3.88 (1.31%) | $3.92 | $3.77 | 673.31 K | $653.49 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.
