Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talkspace Inc (OP: TALK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.0021 0.0023 0.0021 0.0022 1,344,918 +0.00(+0.00%)
May 27, 2016 0.0022 0.0022 0.0022 0 +0.00(+15.79%)
May 26, 2016 0.0021 0.0022 0.0019 0.0019 2,642,400 -0.00(-13.64%)
May 25, 2016 0.0021 0.0023 0.0018 0.0022 6,927,403 +0.00(+0.00%)
May 24, 2016 0.0021 0.0024 0.0019 0.0022 6,569,602 +0.00(+4.76%)
May 23, 2016 0.0023 0.0024 0.0018 0.0021 4,666,002 -0.00(-8.70%)
May 20, 2016 0.0021 0.0023 0.0020 0.0023 3,132,238 -0.00(-4.17%)
May 19, 2016 0.0022 0.0024 0.0021 0.0024 3,196,208 +0.00(+9.09%)
May 18, 2016 0.0027 0.0027 0.0020 0.0022 5,734,349 -0.00(-4.35%)
May 17, 2016 0.0025 0.0027 0.0023 0.0023 12,529,800 -0.00(-8.00%)
May 16, 2016 0.0025 0.0027 0.0021 0.0025 4,322,651 -0.00(-3.85%)
May 13, 2016 0.0022 0.0026 0.0022 0.0026 13,241,315 +0.00(+18.18%)
May 12, 2016 0.0022 0.0023 0.0019 0.0022 2,013,965 -0.00(-4.35%)
May 11, 2016 0.0024 0.0024 0.0020 0.0023 5,640,132 -0.00(-4.17%)
May 10, 2016 0.0025 0.0025 0.0021 0.0024 3,288,286 +0.00(+4.35%)
May 09, 2016 0.0021 0.0026 0.0020 0.0023 12,344,900 +0.00(+4.55%)
May 06, 2016 0.0017 0.0024 0.0016 0.0022 29,755,624 +0.00(+29.41%)
May 05, 2016 0.0017 0.0018 0.0014 0.0017 5,367,000 +0.00(+13.33%)
May 04, 2016 0.0017 0.0018 0.0015 0.0015 5,722,253 -0.00(-16.67%)
May 03, 2016 0.0018 0.0019 0.0015 0.0018 5,717,170 +0.00(+0.00%)
May 02, 2016 0.0016 0.0018 0.0015 0.0018 4,738,821 +0.00(+12.50%)
Apr 29, 2016 0.0015 0.0018 0.0014 0.0016 11,044,828 +0.00(+6.67%)
Apr 28, 2016 0.0015 0.0015 0.0014 0.0015 2,282,021 +0.00(+0.00%)
Apr 27, 2016 0.0014 0.0016 0.0012 0.0015 21,357,908 +0.00(+7.14%)
Apr 26, 2016 0.0016 0.0016 0.0012 0.0014 23,810,146 -0.00(-12.50%)
Apr 25, 2016 0.0021 0.0021 0.0014 0.0016 10,302,454 -0.00(-20.00%)
Apr 22, 2016 0.0022 0.0022 0.0016 0.0020 14,130,866 -0.00(-9.09%)
Apr 21, 2016 0.0021 0.0024 0.0018 0.0022 8,553,465 -0.00(-4.35%)
Apr 20, 2016 0.0024 0.0024 0.0022 0.0023 1,978,653 -0.00(-4.17%)
Apr 19, 2016 0.0028 0.0028 0.0022 0.0024 4,195,026 -0.00(-4.00%)
Apr 18, 2016 0.0024 0.0027 0.0023 0.0025 6,006,012 +0.00(+13.64%)
Apr 15, 2016 0.0020 0.0025 0.0019 0.0022 5,276,932 -0.00(-12.00%)
Apr 14, 2016 0.0025 0.0025 0.0020 0.0025 4,423,936 +0.00(+0.00%)
Apr 13, 2016 0.0026 0.0027 0.0020 0.0025 11,262,058 +0.00(+4.17%)
Apr 12, 2016 0.0019 0.0028 0.0018 0.0024 25,115,684 +0.00(+33.33%)
Apr 11, 2016 0.0017 0.0017 0.0017 0.0018 5,898,260 -0.00(-10.00%)
Apr 08, 2016 0.0018 0.0020 0.0017 0.0020 3,720,105 +0.00(+5.26%)
Apr 07, 2016 0.0018 0.0019 0.0017 0.0019 896,100 +0.00(+0.00%)
Apr 06, 2016 0.0017 0.0019 0.0016 0.0019 3,185,995 +0.00(+11.76%)
Apr 05, 2016 0.0020 0.0020 0.0014 0.0017 5,230,223 -0.00(-5.56%)
Apr 04, 2016 0.0018 0.0020 0.0016 0.0018 2,133,386 -0.00(-5.26%)
Apr 01, 2016 0.0014 0.0020 0.0012 0.0019 15,880,108 +0.00(+26.67%)
Mar 31, 2016 0.0016 0.0016 0.0013 0.0015 6,426,649 +0.00(+0.00%)
Mar 30, 2016 0.0018 0.0018 0.0014 0.0015 9,678,010 -0.00(-16.67%)
Mar 29, 2016 0.0018 0.0020 0.0017 0.0018 2,770,877 +0.00(+0.00%)
Mar 28, 2016 0.0019 0.0021 0.0018 0.0018 3,774,684 -0.00(-5.26%)
Mar 24, 2016 0.0019 0.0019 0.0019 0 -0.00(-9.52%)
Mar 23, 2016 0.0021 0.0021 0.0019 0.0021 9,019,315 +0.00(+0.00%)
Mar 22, 2016 0.0020 0.0021 0.0018 0.0021 9,142,477 +0.00(+5.00%)
Mar 21, 2016 0.0022 0.0023 0.0018 0.0020 4,608,439 +0.00(+0.00%)
Mar 18, 2016 0.0021 0.0023 0.0020 0.0020 4,116,392 -0.00(-4.76%)
Mar 17, 2016 0.0021 0.0023 0.0019 0.0021 6,406,364 +0.00(+0.00%)
Mar 16, 2016 0.0023 0.0023 0.0019 0.0021 3,876,519 -0.00(-8.70%)
Mar 15, 2016 0.0022 0.0024 0.0018 0.0023 15,825,245 +0.00(+4.55%)
Mar 14, 2016 0.0019 0.0023 0.0017 0.0022 13,161,219 +0.00(+15.79%)
Mar 11, 2016 0.0014 0.0019 0.0014 0.0019 12,862,310 +0.00(+11.76%)
Mar 10, 2016 0.0018 0.0019 0.0015 0.0017 7,159,204 -0.00(-5.56%)
Mar 09, 2016 0.0018 0.0020 0.0015 0.0018 8,242,421 +0.00(+5.88%)
Mar 08, 2016 0.0017 0.0018 0.0017 0.0017 5,235,720 +0.00(+6.25%)
Mar 07, 2016 0.0016 0.0016 0.0014 0.0016 2,640,301 +0.00(+0.00%)
Mar 04, 2016 0.0015 0.0018 0.0015 0.0016 13,577,567 -0.00(-5.88%)
Mar 03, 2016 0.0017 0.0019 0.0015 0.0017 14,834,733 -0.00(-5.56%)
Mar 02, 2016 0.0013 0.0019 0.0013 0.0018 33,119,714 +0.00(+50.00%)
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.