5 DAY PERFORMANCE
+6.74%
1 MONTH PERFORMANCE
-32.91%
3 MONTH PERFORMANCE
+14.29%
6 MONTH PERFORMANCE
+229.90%
YEAR-TO-DATE PERFORMANCE
+24.32%
1 YEAR PERFORMANCE
-19.96%
Talkspace, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.09 | $0.12 (28.35%) | $0.14 | $0.09 | 17,514 | $488.15 M |
| 03/11/2025 | $0.10 | $0.11 (7.72%) | $0.12 | $0.09 | 122,378 | $467.00 M |
| 03/10/2025 | $0.14 | $0.10 (-30.99%) | $0.15 | $0.09 | 193,893 | $458.54 M |
| 03/07/2025 | $0.12 | $0.15 (23.88%) | $0.15 | $0.12 | 10,956 | $492.38 M |
| 03/06/2025 | $0.14 | $0.12 (-13.45%) | $0.14 | $0.12 | 7,000 | $483.92 M |
| 03/05/2025 | $0.14 | $0.12 (-17.07%) | $0.14 | $0.12 | 19,398 | $467.00 M |
| 03/04/2025 | $0.13 | $0.15 (14.82%) | $0.15 | $0.11 | 448,831 | $485.61 M |
| 03/03/2025 | $0.14 | $0.11 (-20.54%) | $0.15 | $0.11 | 8,377 | $470.38 M |
| 02/28/2025 | $0.13 | $0.11 (-17.04%) | $0.15 | $0.11 | 11,822 | $483.92 M |
| 02/27/2025 | $0.15 | $0.11 (-29.17%) | $0.15 | $0.11 | 147,570 | $465.31 M |
| 02/25/2025 | $0.15 | $0.15 (2.04%) | $0.16 | $0.13 | 41,555 | $497.46 M |
| 02/24/2025 | $0.15 | $0.14 (-2.11%) | $0.15 | $0.13 | 109,259 | $482.23 M |
| 02/21/2025 | $0.19 | $0.16 (-15.95%) | $0.19 | $0.14 | 128,996 | $509.30 M |
| 02/20/2025 | $0.19 | $0.18 (-4.26%) | $0.20 | $0.13 | 574,577 | $556.68 M |
| 02/19/2025 | $0.24 | $0.23 (-2.57%) | $0.24 | $0.22 | 40,503 | $653.12 M |
| 02/18/2025 | $0.24 | $0.23 (-6.25%) | $0.25 | $0.22 | 115,273 | $692.04 M |
| 02/14/2025 | $0.23 | $0.22 (-3.85%) | $0.24 | $0.20 | 28,095 | $690.35 M |
| 02/13/2025 | $0.25 | $0.22 (-11.65%) | $0.28 | $0.19 | 99,303 | $705.57 M |
| 02/12/2025 | $0.18 | $0.24 (29.62%) | $0.25 | $0.18 | 343,223 | $700.50 M |
| 02/11/2025 | $0.20 | $0.21 (5.13%) | $0.24 | $0.18 | 192,831 | $678.50 M |
| 02/10/2025 | $0.18 | $0.20 (13.36%) | $0.21 | $0.18 | 193,897 | $693.73 M |
| 02/07/2025 | $0.16 | $0.18 (11.26%) | $0.19 | $0.14 | 47,821 | $651.43 M |
| 02/06/2025 | $0.18 | $0.17 (-7.82%) | $0.18 | $0.14 | 20,399 | $609.13 M |
| 02/05/2025 | $0.15 | $0.17 (14.6%) | $0.17 | $0.13 | 34,973 | $607.44 M |
| 02/04/2025 | $0.13 | $0.14 (7.69%) | $0.15 | $0.13 | 32,465 | $573.60 M |
| 02/03/2025 | $0.14 | $0.14 (2.58%) | $0.14 | $0.13 | 23,507 | $534.68 M |
| 01/31/2025 | $0.13 | $0.13 (-2.82%) | $0.16 | $0.13 | 47,534 | $524.53 M |
| 01/30/2025 | $0.14 | $0.15 (6.14%) | $0.15 | $0.14 | 10,386 | $531.30 M |
| 01/29/2025 | $0.13 | $0.14 (6.15%) | $0.14 | $0.13 | 56,917 | $538.06 M |
| 01/28/2025 | $0.14 | $0.12 (-12.09%) | $0.14 | $0.12 | 40,297 | $541.45 M |
| 01/27/2025 | $0.13 | $0.13 (4.51%) | $0.14 | $0.12 | 18,113 | $539.76 M |
| 01/24/2025 | $0.12 | $0.14 (11.53%) | $0.14 | $0.12 | 13,218 | $541.45 M |
| 01/23/2025 | $0.13 | $0.14 (7.54%) | $0.14 | $0.11 | 26,948 | $539.76 M |
| 01/22/2025 | $0.14 | $0.14 (0.22%) | $0.14 | $0.13 | 3,824 | $534.68 M |
| 01/21/2025 | $0.14 | $0.14 (-0.07%) | $0.15 | $0.12 | 65,234 | $531.30 M |
| 01/17/2025 | $0.14 | $0.15 (0.42%) | $0.15 | $0.14 | 13,939 | $510.99 M |
| 01/16/2025 | $0.14 | $0.15 (3.06%) | $0.15 | $0.14 | 4,062 | $514.38 M |
| 01/15/2025 | $0.17 | $0.15 (-10.87%) | $0.17 | $0.13 | 177,143 | $497.46 M |
| 01/14/2025 | $0.17 | $0.16 (-5.83%) | $0.17 | $0.13 | 18,578 | $478.84 M |
| 01/13/2025 | $0.15 | $0.17 (11.69%) | $0.17 | $0.14 | 46,799 | $489.00 M |
| 01/10/2025 | $0.17 | $0.16 (-7.16%) | $0.17 | $0.16 | 153,681 | $494.07 M |
| 01/08/2025 | $0.17 | $0.15 (-11.11%) | $0.18 | $0.14 | 189,266 | $519.45 M |
| 01/07/2025 | $0.19 | $0.16 (-15.79%) | $0.19 | $0.16 | 8,516 | $532.99 M |
| 01/06/2025 | $0.19 | $0.16 (-15.07%) | $0.20 | $0.15 | 24,603 | $551.60 M |
| 01/03/2025 | $0.14 | $0.15 (4.23%) | $0.20 | $0.14 | 150,649 | $544.83 M |
| 01/02/2025 | $0.15 | $0.15 (-0.07%) | $0.15 | $0.14 | 1,455 | $529.60 M |
| 12/31/2024 | $0.14 | $0.13 (-8.07%) | $0.17 | $0.11 | 66,952 | $522.84 M |
| 12/30/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.15 | 4,523 | $536.37 M |
| 12/27/2024 | $0.14 | $0.16 (18.52%) | $0.16 | $0.14 | 8,327 | $532.99 M |
| 12/26/2024 | $0.15 | $0.16 (9.24%) | $0.16 | $0.15 | 48,976 | $544.83 M |
| 12/24/2024 | $0.14 | $0.15 (5.81%) | $0.15 | $0.14 | 1,280 | $510.99 M |
| 12/23/2024 | $0.15 | $0.15 (2%) | $0.15 | $0.13 | 53,192 | $507.61 M |
| 12/20/2024 | $0.14 | $0.15 (7.07%) | $0.15 | $0.14 | 14,952 | $504.22 M |
| 12/19/2024 | $0.14 | $0.15 (12.83%) | $0.15 | $0.13 | 8,749 | $509.30 M |
| 12/18/2024 | $0.13 | $0.15 (16.03%) | $0.16 | $0.12 | 33,129 | $522.84 M |
| 12/17/2024 | $0.14 | $0.14 (-0.07%) | $0.14 | $0.12 | 6,731 | $551.60 M |
| 12/16/2024 | $0.12 | $0.12 (0.08%) | $0.14 | $0.11 | 32,422 | $565.14 M |
| 12/13/2024 | $0.13 | $0.14 (5.77%) | $0.14 | $0.10 | 54,462 | $551.60 M |
| 12/12/2024 | $0.13 | $0.14 (9.55%) | $0.16 | $0.13 | 67,649 | $563.44 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.
