5 DAY PERFORMANCE
+14.68%
1 MONTH PERFORMANCE
-25.37%
3 MONTH PERFORMANCE
-31.60%
6 MONTH PERFORMANCE
-47.37%
YEAR-TO-DATE PERFORMANCE
-61.15%
1 YEAR PERFORMANCE
-71.41%
Talkspace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.04 | $0.05 (11.41%) | $0.05 | $0.04 | 3.41 K | $530.54 M |
| 12/05/2025 | $0.05 | $0.05 (-1.78%) | $0.05 | $0.05 | 8.27 K | $518.75 M |
| 12/04/2025 | $0.04 | $0.04 (4.37%) | $0.05 | $0.04 | 20.52 K | $533.91 M |
| 12/03/2025 | $0.05 | $0.04 (-4.18%) | $0.05 | $0.04 | 12.01 K | $538.96 M |
| 12/02/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.52 K | $517.07 M |
| 12/01/2025 | $0.04 | $0.05 (14.46%) | $0.05 | $0.04 | 5.00 K | $527.17 M |
| 11/28/2025 | $0.04 | $0.04 (-7.87%) | $0.04 | $0.04 | 4.51 K | $569.28 M |
| 11/26/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 5.92 K | $574.33 M |
| 11/25/2025 | $0.04 | $0.04 (-4.04%) | $0.04 | $0.04 | 17.23 K | $564.23 M |
| 11/24/2025 | $0.04 | $0.04 (-1.19%) | $0.05 | $0.04 | 48.80 K | $559.18 M |
| 11/21/2025 | $0.05 | $0.04 (-9.78%) | $0.05 | $0.04 | 3.94 K | $555.81 M |
| 11/20/2025 | $0.05 | $0.04 (-16%) | $0.05 | $0.04 | 29.62 K | $523.81 M |
| 11/19/2025 | $0.05 | $0.05 (-9.09%) | $0.05 | $0.04 | 9.70 K | $522.12 M |
| 11/18/2025 | $0.05 | $0.05 (-13.74%) | $0.05 | $0.04 | 30.83 K | $523.81 M |
| 11/17/2025 | $0.06 | $0.05 (-10%) | $0.06 | $0.05 | 9.92 K | $535.60 M |
| 11/14/2025 | $0.05 | $0.05 (7.51%) | $0.07 | $0.05 | 84.01 K | $547.39 M |
| 11/13/2025 | $0.06 | $0.06 (-11.11%) | $0.06 | $0.06 | 25.54 K | $544.02 M |
| 11/12/2025 | $0.07 | $0.07 (-2.65%) | $0.07 | $0.07 | 7.83 K | $570.97 M |
| 11/11/2025 | $0.07 | $0.07 (1.45%) | $0.07 | $0.06 | 38.29 K | $594.55 M |
| 11/10/2025 | $0.07 | $0.07 (0.58%) | $0.07 | $0.07 | 9.83 K | $569.28 M |
| 11/07/2025 | $0.07 | $0.07 (3.08%) | $0.07 | $0.07 | 3.16 K | $574.33 M |
| 11/06/2025 | $0.07 | $0.07 (-4.03%) | $0.07 | $0.07 | 2.58 K | $570.97 M |
| 11/05/2025 | $0.06 | $0.07 (20%) | $0.07 | $0.06 | 39.02 K | $579.39 M |
| 11/04/2025 | $0.05 | $0.07 (25.93%) | $0.07 | $0.05 | 13.37 K | $564.23 M |
| 11/03/2025 | $0.07 | $0.06 (-6.77%) | $0.07 | $0.06 | 31.56 K | $552.44 M |
| 10/31/2025 | $0.05 | $0.07 (30.95%) | $0.08 | $0.05 | 217.51 K | $544.02 M |
| 10/30/2025 | $0.05 | $0.06 (14.5%) | $0.07 | $0.05 | 173.33 K | $488.44 M |
| 10/29/2025 | $0.05 | $0.05 (5.2%) | $0.06 | $0.04 | 161.80 K | $466.54 M |
| 10/28/2025 | $0.05 | $0.05 (-5.09%) | $0.05 | $0.05 | 10.77 K | $454.75 M |
| 10/27/2025 | $0.05 | $0.05 (-10.4%) | $0.06 | $0.04 | 316.68 K | $459.80 M |
| 10/24/2025 | $0.06 | $0.06 (0.36%) | $0.06 | $0.06 | 89.78 K | $463.95 M |
| 10/23/2025 | $0.05 | $0.05 (5.34%) | $0.06 | $0.05 | 40.61 K | $450.50 M |
| 10/22/2025 | $0.07 | $0.06 (-12.46%) | $0.07 | $0.05 | 276.38 K | $442.10 M |
| 10/21/2025 | $0.06 | $0.07 (13%) | $0.07 | $0.06 | 26.43 K | $453.87 M |
| 10/20/2025 | $0.06 | $0.07 (13.95%) | $0.08 | $0.05 | 68.05 K | $467.31 M |
| 10/17/2025 | $0.07 | $0.08 (0.67%) | $0.08 | $0.06 | 51.49 K | $463.95 M |
| 10/16/2025 | $0.08 | $0.07 (-1.33%) | $0.08 | $0.07 | 25.80 K | $489.17 M |
| 10/15/2025 | $0.08 | $0.08 (-3.75%) | $0.08 | $0.06 | 137.47 K | $502.61 M |
| 10/14/2025 | $0.08 | $0.08 (-2.25%) | $0.09 | $0.05 | 355.76 K | $512.70 M |
| 10/13/2025 | $0.08 | $0.08 (-4.83%) | $0.08 | $0.06 | 265.99 K | $490.85 M |
| 10/10/2025 | $0.08 | $0.08 (2.5%) | $0.08 | $0.08 | 387.23 K | $507.66 M |
| 10/09/2025 | $0.08 | $0.07 (-11.84%) | $0.08 | $0.06 | 535.36 K | $489.17 M |
| 10/08/2025 | $0.06 | $0.06 (-5.66%) | $0.08 | $0.06 | 338.89 K | $474.04 M |
| 10/07/2025 | $0.05 | $0.05 (7.74%) | $0.06 | $0.05 | 8.10 K | $458.91 M |
| 10/06/2025 | $0.05 | $0.06 (27.4%) | $0.08 | $0.05 | 36.20 K | $475.72 M |
| 10/03/2025 | $0.05 | $0.06 (20%) | $0.06 | $0.04 | 186.77 K | $463.95 M |
| 10/02/2025 | $0.04 | $0.04 (2.21%) | $0.05 | $0.04 | 21.10 K | $453.87 M |
| 10/01/2025 | $0.04 | $0.05 (17.08%) | $0.06 | $0.04 | 48.23 K | $453.87 M |
| 09/30/2025 | $0.06 | $0.05 (-16.07%) | $0.07 | $0.04 | 238.38 K | $463.95 M |
| 09/29/2025 | $0.06 | $0.05 (-18.17%) | $0.07 | $0.05 | 107.95 K | $463.95 M |
| 09/26/2025 | $0.06 | $0.06 (-1.67%) | $0.08 | $0.04 | 142.10 K | $467.31 M |
| 09/25/2025 | $0.06 | $0.06 (3.1%) | $0.06 | $0.04 | 223.39 K | $443.78 M |
| 09/24/2025 | $0.07 | $0.07 (0%) | $0.08 | $0.07 | 1.70 K | $448.82 M |
| 09/23/2025 | $0.08 | $0.07 (-12.5%) | $0.08 | $0.07 | 104.90 K | $443.78 M |
| 09/22/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 364 | $438.74 M |
| 09/19/2025 | $0.08 | $0.07 (-10.64%) | $0.08 | $0.07 | 7.31 K | $430.33 M |
| 09/18/2025 | $0.08 | $0.08 (-0.13%) | $0.08 | $0.07 | 9.96 K | $445.46 M |
| 09/17/2025 | $0.08 | $0.08 (3.16%) | $0.08 | $0.08 | 2.01 K | $426.97 M |
| 09/15/2025 | $0.07 | $0.08 (10.78%) | $0.08 | $0.07 | 2.60 K | $430.33 M |
| 09/12/2025 | $0.07 | $0.08 (2.7%) | $0.08 | $0.07 | 457 | $430.33 M |
| 09/11/2025 | $0.08 | $0.08 (11.26%) | $0.08 | $0.06 | 12.98 K | $437.06 M |
| 09/10/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1.11 K | $428.65 M |
| 09/09/2025 | $0.07 | $0.08 (0.53%) | $0.08 | $0.07 | 5.90 K | $433.69 M |
| 09/08/2025 | $0.07 | $0.07 (1.53%) | $0.08 | $0.06 | 218.74 K | $448.82 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.
