Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Talkspace Inc (NQ: TALK )

2.140 +0.030 (+1.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	2.110	2.150	2.090	2.110	746,072	+0.00(+0.00%)
Jul 18, 2024	2.160	2.210	2.100	2.110	971,244	-0.08(-3.65%)
Jul 17, 2024	2.290	2.315	2.165	2.190	1,433,775	-0.11(-4.78%)
Jul 16, 2024	2.200	2.325	2.180	2.300	1,444,319	+0.14(+6.48%)
Jul 15, 2024	2.120	2.200	2.080	2.160	1,240,077	+0.02(+0.93%)
Jul 12, 2024	2.150	2.155	2.100	2.140	961,697	+0.02(+0.94%)
Jul 11, 2024	2.060	2.140	2.010	2.120	1,042,170	+0.11(+5.47%)
Jul 10, 2024	2.210	2.210	2.000	2.010	1,606,252	-0.14(-6.51%)
Jul 09, 2024	2.200	2.250	2.140	2.150	657,377	-0.06(-2.71%)
Jul 08, 2024	2.140	2.230	2.115	2.210	924,310	+0.08(+3.76%)
Jul 05, 2024	2.140	2.160	2.085	2.130	878,943	-0.02(-0.93%)
Jul 03, 2024	2.190	2.225	2.130	2.150	643,475	-0.03(-1.38%)
Jul 02, 2024	2.080	2.200	2.040	2.180	784,360	+0.08(+3.81%)
Jul 01, 2024	2.260	2.280	2.010	2.100	2,906,039	-0.20(-8.70%)
Jun 28, 2024	2.310	2.380	2.235	2.300	19,775,248	-0.02(-0.86%)
Jun 27, 2024	2.330	2.410	2.255	2.320	3,076,415	-0.01(-0.43%)
Jun 26, 2024	2.230	2.340	2.190	2.330	1,672,846	+0.09(+4.02%)
Jun 25, 2024	2.140	2.256	2.140	2.240	1,550,602	+0.09(+4.19%)
Jun 24, 2024	2.110	2.210	2.080	2.150	877,162	+0.02(+0.94%)
Jun 21, 2024	2.080	2.130	2.060	2.130	1,408,885	+0.04(+1.91%)
Jun 20, 2024	2.230	2.270	2.080	2.090	1,176,024	-0.15(-6.70%)
Jun 18, 2024	2.270	2.305	2.210	2.240	828,265	-0.04(-1.75%)
Jun 17, 2024	2.300	2.320	2.200	2.280	1,329,628	-0.02(-0.87%)
Jun 14, 2024	2.350	2.350	2.220	2.300	1,196,420	-0.07(-2.95%)
Jun 13, 2024	2.390	2.465	2.330	2.370	1,733,079	-0.01(-0.42%)
Jun 12, 2024	2.650	2.670	2.360	2.380	1,838,977	-0.23(-8.81%)
Jun 11, 2024	2.610	2.625	2.570	2.610	635,240	+0.00(+0.00%)
Jun 10, 2024	2.610	2.690	2.600	2.610	682,425	-0.02(-0.76%)
Jun 07, 2024	2.630	2.720	2.620	2.630	789,267	-0.01(-0.38%)
Jun 06, 2024	2.640	2.705	2.605	2.640	832,544	-0.02(-0.75%)
Jun 05, 2024	2.600	2.665	2.580	2.660	751,412	+0.08(+3.10%)
Jun 04, 2024	2.670	2.675	2.570	2.580	901,535	-0.05(-1.90%)
Jun 03, 2024	2.630	2.695	2.580	2.630	1,295,505	+0.01(+0.38%)
May 31, 2024	2.690	2.710	2.550	2.620	1,857,315	-0.06(-2.24%)
May 30, 2024	2.660	2.745	2.655	2.680	1,122,536	+0.01(+0.37%)
May 29, 2024	2.740	2.760	2.650	2.670	1,281,053	-0.16(-5.65%)
May 28, 2024	2.880	2.930	2.770	2.830	1,597,929	-0.03(-1.05%)
May 24, 2024	2.760	2.940	2.760	2.860	1,468,353	+0.09(+3.25%)
May 23, 2024	2.800	2.835	2.745	2.770	1,137,982	+0.01(+0.36%)
May 22, 2024	2.750	2.845	2.740	2.760	1,111,761	+0.01(+0.36%)
May 21, 2024	2.730	2.770	2.640	2.750	1,641,480	-0.05(-1.79%)
May 20, 2024	2.740	2.840	2.730	2.800	596,294	+0.05(+1.82%)
May 17, 2024	2.790	2.810	2.680	2.750	717,869	-0.05(-1.79%)
May 16, 2024	2.890	2.920	2.790	2.800	729,534	-0.08(-2.78%)
May 15, 2024	2.900	3.010	2.865	2.880	762,404	+0.03(+1.05%)
May 14, 2024	3.020	3.080	2.850	2.850	887,822	+0.00(+0.00%)
May 13, 2024	2.820	2.950	2.800	2.850	1,002,426	+0.04(+1.42%)
May 10, 2024	2.910	3.030	2.740	2.810	1,146,796	-0.04(-1.40%)
May 09, 2024	2.660	2.900	2.640	2.850	1,588,938	+0.19(+7.14%)
May 08, 2024	2.620	2.800	2.570	2.660	2,229,169	-0.03(-1.12%)
May 07, 2024	3.050	3.139	2.550	2.690	5,101,260	-0.49(-15.41%)
May 06, 2024	3.190	3.310	3.160	3.180	1,224,068	+0.01(+0.32%)
May 03, 2024	3.180	3.210	3.140	3.170	530,543	+0.04(+1.28%)
May 02, 2024	3.180	3.180	3.095	3.130	506,169	-0.03(-0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Talkspace Inc (NQ: TALK )

Historical Prices