5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
-1.73%
3 MONTH PERFORMANCE
-1.16%
6 MONTH PERFORMANCE
+31.96%
YEAR-TO-DATE PERFORMANCE
+41.05%
1 YEAR PERFORMANCE
+107.29%
Talkspace Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.22 | $5.21 (-0.1%) | $5.22 | $5.20 | 5.68 M | $872.60 M |
| 08/06/2026 | $5.21 | $5.21 (0%) | $5.23 | $5.21 | 661.50 K | $872.60 M |
| 08/05/2026 | $5.19 | $5.22 (0.58%) | $5.22 | $5.18 | 1.11 M | $874.28 M |
| 08/04/2026 | $5.22 | $5.15 (-1.34%) | $5.22 | $5.15 | 3.60 M | $862.55 M |
| 08/03/2026 | $5.22 | $5.21 (-0.19%) | $5.22 | $5.21 | 1.43 M | $872.60 M |
| 07/31/2026 | $5.23 | $5.22 (-0.19%) | $5.23 | $5.21 | 1.77 M | $879.19 M |
| 07/30/2026 | $5.22 | $5.21 (-0.19%) | $5.23 | $5.21 | 1.18 M | $877.50 M |
| 07/29/2026 | $5.22 | $5.22 (0%) | $5.23 | $5.22 | 786.30 K | $879.19 M |
| 07/28/2026 | $5.23 | $5.21 (-0.38%) | $5.24 | $5.21 | 1.08 M | $877.50 M |
| 07/27/2026 | $5.22 | $5.22 (0%) | $5.23 | $5.21 | 672.50 K | $879.19 M |
| 07/24/2026 | $5.22 | $5.21 (-0.19%) | $5.22 | $5.21 | 1.12 M | $877.50 M |
| 07/23/2026 | $5.21 | $5.21 (0%) | $5.22 | $5.21 | 927.40 K | $877.50 M |
| 07/22/2026 | $5.21 | $5.21 (0%) | $5.23 | $5.21 | 1.85 M | $877.50 M |
| 07/21/2026 | $5.21 | $5.22 (0.19%) | $5.22 | $5.21 | 731.18 K | $879.19 M |
| 07/20/2026 | $5.21 | $5.21 (0%) | $5.22 | $5.21 | 993.50 K | $877.50 M |
| 07/17/2026 | $5.22 | $5.21 (-0.19%) | $5.23 | $5.21 | 1.11 M | $877.50 M |
| 07/16/2026 | $5.21 | $5.22 (0.19%) | $5.23 | $5.21 | 1.57 M | $879.19 M |
| 07/15/2026 | $5.22 | $5.21 (-0.19%) | $5.23 | $5.21 | 1.46 M | $877.50 M |
| 07/14/2026 | $5.24 | $5.22 (-0.38%) | $5.24 | $5.22 | 1.26 M | $879.19 M |
| 07/13/2026 | $5.22 | $5.23 (0.19%) | $5.25 | $5.22 | 1.94 M | $880.87 M |
| 07/10/2026 | $5.22 | $5.23 (0.19%) | $5.23 | $5.21 | 2.31 M | $880.87 M |
| 07/09/2026 | $5.22 | $5.22 (0%) | $5.22 | $5.21 | 2.39 M | $879.19 M |
| 07/08/2026 | $5.21 | $5.22 (0.19%) | $5.22 | $5.21 | 2.45 M | $879.19 M |
| 07/07/2026 | $5.23 | $5.21 (-0.38%) | $5.23 | $5.21 | 2.61 M | $877.50 M |
| 07/06/2026 | $5.20 | $5.24 (0.77%) | $5.24 | $5.20 | 3.70 M | $882.55 M |
| 07/02/2026 | $5.20 | $5.20 (0%) | $5.21 | $5.19 | 2.70 M | $875.82 M |
| 07/01/2026 | $5.20 | $5.20 (0%) | $5.20 | $5.19 | 2.59 M | $875.82 M |
| 06/30/2026 | $5.19 | $5.20 (0.19%) | $5.20 | $5.19 | 2.19 M | $875.82 M |
| 06/29/2026 | $5.20 | $5.20 (0%) | $5.20 | $5.19 | 2.06 M | $875.82 M |
| 06/26/2026 | $5.19 | $5.22 (0.58%) | $5.22 | $5.19 | 5.88 M | $879.19 M |
| 06/25/2026 | $5.19 | $5.19 (0%) | $5.20 | $5.19 | 2.24 M | $874.13 M |
| 06/24/2026 | $5.20 | $5.19 (-0.19%) | $5.20 | $5.19 | 3.16 M | $874.13 M |
| 06/23/2026 | $5.20 | $5.20 (0%) | $5.20 | $5.19 | 4.28 M | $875.82 M |
| 06/22/2026 | $5.20 | $5.21 (0.19%) | $5.21 | $5.19 | 3.21 M | $877.50 M |
| 06/18/2026 | $5.20 | $5.21 (0.19%) | $5.21 | $5.20 | 3.23 M | $877.50 M |
| 06/17/2026 | $5.20 | $5.20 (0%) | $5.21 | $5.20 | 2.86 M | $875.82 M |
| 06/16/2026 | $5.21 | $5.20 (-0.19%) | $5.21 | $5.20 | 2.28 M | $875.82 M |
| 06/15/2026 | $5.21 | $5.20 (-0.19%) | $5.22 | $5.19 | 2.70 M | $875.82 M |
| 06/12/2026 | $5.21 | $5.21 (0%) | $5.22 | $5.21 | 1.03 M | $877.50 M |
| 06/11/2026 | $5.22 | $5.21 (-0.19%) | $5.22 | $5.21 | 2.82 M | $877.50 M |
| 06/10/2026 | $5.21 | $5.21 (0%) | $5.22 | $5.21 | 2.04 M | $877.50 M |
| 06/09/2026 | $5.21 | $5.21 (0%) | $5.22 | $5.21 | 1.70 M | $877.50 M |
| 06/08/2026 | $5.22 | $5.21 (-0.19%) | $5.22 | $5.21 | 1.68 M | $877.50 M |
| 06/05/2026 | $5.22 | $5.22 (0%) | $5.22 | $5.20 | 1.87 M | $879.19 M |
| 06/04/2026 | $5.22 | $5.20 (-0.38%) | $5.22 | $5.20 | 1.71 M | $875.82 M |
| 06/03/2026 | $5.22 | $5.21 (-0.19%) | $5.22 | $5.21 | 1.48 M | $877.50 M |
| 06/02/2026 | $5.20 | $5.22 (0.38%) | $5.22 | $5.20 | 1.39 M | $879.19 M |
| 06/01/2026 | $5.20 | $5.23 (0.58%) | $5.23 | $5.19 | 1.55 M | $880.87 M |
| 05/29/2026 | $5.19 | $5.20 (0.19%) | $5.20 | $5.19 | 2.90 M | $875.82 M |
| 05/28/2026 | $5.20 | $5.19 (-0.19%) | $5.20 | $5.19 | 1.20 M | $874.13 M |
| 05/27/2026 | $5.20 | $5.20 (0%) | $5.20 | $5.19 | 1.07 M | $875.82 M |
| 05/26/2026 | $5.19 | $5.20 (0.19%) | $5.20 | $5.18 | 1.56 M | $875.82 M |
| 05/22/2026 | $5.19 | $5.20 (0.19%) | $5.20 | $5.18 | 1.01 M | $875.82 M |
| 05/21/2026 | $5.19 | $5.19 (0%) | $5.20 | $5.19 | 1.87 M | $874.13 M |
| 05/20/2026 | $5.19 | $5.19 (0%) | $5.20 | $5.19 | 1.67 M | $874.13 M |
| 05/19/2026 | $5.20 | $5.20 (0%) | $5.20 | $5.19 | 968.40 K | $875.82 M |
| 05/18/2026 | $5.18 | $5.20 (0.39%) | $5.20 | $5.18 | 1.10 M | $875.82 M |
| 05/15/2026 | $5.18 | $5.20 (0.39%) | $5.20 | $5.18 | 1.62 M | $875.82 M |
| 05/14/2026 | $5.18 | $5.19 (0.19%) | $5.19 | $5.18 | 1.31 M | $874.13 M |
| 05/13/2026 | $5.19 | $5.18 (-0.19%) | $5.20 | $5.18 | 1.95 M | $872.45 M |
| 05/12/2026 | $5.19 | $5.18 (-0.19%) | $5.20 | $5.18 | 1.46 M | $872.45 M |
| 05/11/2026 | $5.19 | $5.19 (0%) | $5.20 | $5.18 | 1.90 M | $874.13 M |
| 05/08/2026 | $5.18 | $5.19 (0.19%) | $5.20 | $5.18 | 1.12 M | $874.13 M |
| 05/07/2026 | $5.19 | $5.18 (-0.19%) | $5.20 | $5.18 | 1.59 M | $872.45 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.
