5 DAY PERFORMANCE
+12.03%
1 MONTH PERFORMANCE
-21.82%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+66.33%
YEAR-TO-DATE PERFORMANCE
+5.50%
1 YEAR PERFORMANCE
+0.62%
Talkspace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.80 | $2.84 (1.43%) | $2.92 | $2.79 | 2.21 M | $480.54 M |
| 03/11/2025 | $2.73 | $2.76 (1.1%) | $2.81 | $2.72 | 2.08 M | $467.00 M |
| 03/10/2025 | $2.77 | $2.71 (-2.17%) | $2.81 | $2.67 | 3.27 M | $458.54 M |
| 03/07/2025 | $2.83 | $2.91 (2.83%) | $2.93 | $2.77 | 2.64 M | $492.38 M |
| 03/06/2025 | $2.76 | $2.86 (3.62%) | $3.01 | $2.72 | 3.79 M | $483.92 M |
| 03/05/2025 | $2.84 | $2.76 (-2.82%) | $2.87 | $2.73 | 2.15 M | $467.00 M |
| 03/04/2025 | $2.76 | $2.87 (3.99%) | $2.91 | $2.68 | 3.00 M | $485.61 M |
| 03/03/2025 | $2.89 | $2.78 (-3.81%) | $2.94 | $2.76 | 2.65 M | $470.38 M |
| 02/28/2025 | $2.70 | $2.86 (5.93%) | $2.89 | $2.67 | 2.23 M | $483.92 M |
| 02/27/2025 | $2.90 | $2.75 (-5.17%) | $2.93 | $2.75 | 1.75 M | $465.31 M |
| 02/26/2025 | $2.91 | $2.86 (-1.72%) | $2.97 | $2.81 | 2.95 M | $483.92 M |
| 02/25/2025 | $2.75 | $2.94 (6.91%) | $2.97 | $2.67 | 5.78 M | $497.46 M |
| 02/24/2025 | $3.01 | $2.85 (-5.32%) | $3.06 | $2.85 | 3.02 M | $482.23 M |
| 02/21/2025 | $3.38 | $3.01 (-10.95%) | $3.38 | $2.98 | 5.03 M | $509.30 M |
| 02/20/2025 | $3.21 | $3.29 (2.49%) | $3.49 | $2.94 | 10.76 M | $556.68 M |
| 02/19/2025 | $4.10 | $3.86 (-5.85%) | $4.19 | $3.77 | 3.25 M | $653.12 M |
| 02/18/2025 | $4.36 | $4.09 (-6.19%) | $4.36 | $3.93 | 4.55 M | $692.04 M |
| 02/14/2025 | $4.25 | $4.08 (-4%) | $4.31 | $4.01 | 3.21 M | $690.35 M |
| 02/13/2025 | $4.24 | $4.17 (-1.65%) | $4.30 | $4.07 | 2.54 M | $705.57 M |
| 02/12/2025 | $3.96 | $4.14 (4.55%) | $4.24 | $3.96 | 2.84 M | $700.50 M |
| 02/11/2025 | $4.08 | $4.01 (-1.72%) | $4.12 | $3.93 | 2.72 M | $678.50 M |
| 02/10/2025 | $4.10 | $4.10 (0%) | $4.16 | $3.95 | 3.13 M | $693.73 M |
| 02/07/2025 | $3.60 | $3.85 (6.94%) | $3.86 | $3.60 | 2.31 M | $651.43 M |
| 02/06/2025 | $3.60 | $3.60 (0%) | $3.69 | $3.51 | 1.25 M | $609.13 M |
| 02/05/2025 | $3.42 | $3.59 (4.97%) | $3.60 | $3.38 | 2.09 M | $607.44 M |
| 02/04/2025 | $3.13 | $3.39 (8.31%) | $3.40 | $3.13 | 2.33 M | $573.60 M |
| 02/03/2025 | $2.97 | $3.16 (6.4%) | $3.21 | $2.92 | 1.01 M | $534.68 M |
| 01/31/2025 | $3.14 | $3.10 (-1.27%) | $3.20 | $3.06 | 1.16 M | $524.53 M |
| 01/30/2025 | $3.22 | $3.14 (-2.48%) | $3.24 | $3.14 | 825,416 | $531.30 M |
| 01/29/2025 | $3.20 | $3.18 (-0.63%) | $3.23 | $3.13 | 703,500 | $538.06 M |
| 01/28/2025 | $3.19 | $3.20 (0.31%) | $3.27 | $3.11 | 636,700 | $541.45 M |
| 01/27/2025 | $3.15 | $3.19 (1.27%) | $3.22 | $3.10 | 1.05 M | $539.76 M |
| 01/24/2025 | $3.20 | $3.20 (0%) | $3.29 | $3.19 | 1.09 M | $541.45 M |
| 01/23/2025 | $3.13 | $3.19 (1.92%) | $3.22 | $3.10 | 1.13 M | $539.76 M |
| 01/22/2025 | $3.14 | $3.16 (0.64%) | $3.21 | $3.11 | 754,543 | $534.68 M |
| 01/21/2025 | $3.05 | $3.14 (2.95%) | $3.15 | $3.03 | 848,527 | $531.30 M |
| 01/17/2025 | $3.07 | $3.02 (-1.63%) | $3.12 | $3.01 | 757,300 | $510.99 M |
| 01/16/2025 | $2.94 | $3.04 (3.4%) | $3.08 | $2.90 | 1.09 M | $514.38 M |
| 01/15/2025 | $3.03 | $2.94 (-2.97%) | $3.11 | $2.90 | 865,585 | $497.46 M |
| 01/14/2025 | $2.93 | $2.83 (-3.41%) | $2.95 | $2.77 | 1.31 M | $478.84 M |
| 01/13/2025 | $2.89 | $2.89 (0%) | $2.92 | $2.81 | 1.72 M | $489.00 M |
| 01/10/2025 | $2.98 | $2.92 (-2.01%) | $2.99 | $2.88 | 1.50 M | $494.07 M |
| 01/08/2025 | $3.17 | $3.07 (-3.15%) | $3.17 | $3.02 | 872,500 | $519.45 M |
| 01/07/2025 | $3.27 | $3.15 (-3.67%) | $3.31 | $3.09 | 1.31 M | $532.99 M |
| 01/06/2025 | $3.30 | $3.26 (-1.21%) | $3.33 | $3.20 | 1.31 M | $551.60 M |
| 01/03/2025 | $3.15 | $3.22 (2.22%) | $3.24 | $3.12 | 607,167 | $544.83 M |
| 01/02/2025 | $3.15 | $3.13 (-0.63%) | $3.28 | $3.10 | 811,900 | $529.60 M |
| 12/31/2024 | $3.18 | $3.09 (-2.83%) | $3.23 | $3.09 | 1.09 M | $522.84 M |
| 12/30/2024 | $3.10 | $3.17 (2.26%) | $3.20 | $3.04 | 919,600 | $536.37 M |
| 12/27/2024 | $3.24 | $3.15 (-2.78%) | $3.24 | $3.07 | 907,242 | $532.99 M |
| 12/26/2024 | $3.02 | $3.22 (6.62%) | $3.23 | $2.99 | 1.91 M | $544.83 M |
| 12/24/2024 | $3.01 | $3.02 (0.33%) | $3.06 | $2.98 | 1.49 M | $510.99 M |
| 12/23/2024 | $2.98 | $3.00 (0.67%) | $3.03 | $2.97 | 761,252 | $507.61 M |
| 12/20/2024 | $2.96 | $2.98 (0.68%) | $3.06 | $2.95 | 1.55 M | $504.22 M |
| 12/19/2024 | $3.12 | $3.01 (-3.53%) | $3.18 | $2.97 | 1.63 M | $509.30 M |
| 12/18/2024 | $3.28 | $3.09 (-5.79%) | $3.33 | $3.04 | 1.32 M | $522.84 M |
| 12/17/2024 | $3.28 | $3.26 (-0.61%) | $3.38 | $3.19 | 955,900 | $551.60 M |
| 12/16/2024 | $3.26 | $3.34 (2.45%) | $3.36 | $3.23 | 732,911 | $565.14 M |
| 12/13/2024 | $3.33 | $3.26 (-2.1%) | $3.35 | $3.20 | 1.07 M | $551.60 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.
