Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Talkspace Inc
(NQ:
TALK
)
2.620
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
3.060
3.150
3.030
3.060
447,082
-0.03(-0.97%)
Apr 29, 2024
3.150
3.210
3.080
3.090
605,804
-0.03(-0.96%)
Apr 26, 2024
3.100
3.170
3.060
3.120
335,835
+0.04(+1.30%)
Apr 25, 2024
3.030
3.120
2.970
3.080
912,019
+0.01(+0.33%)
Apr 24, 2024
3.110
3.160
3.000
3.070
660,338
-0.07(-2.23%)
Apr 23, 2024
3.090
3.265
3.090
3.140
1,431,137
+0.07(+2.28%)
Apr 22, 2024
3.160
3.175
2.995
3.070
1,088,067
-0.07(-2.23%)
Apr 19, 2024
2.950
3.140
2.940
3.140
1,409,914
+0.17(+5.72%)
Apr 18, 2024
2.940
3.055
2.920
2.970
1,039,424
+0.03(+1.02%)
Apr 17, 2024
3.100
3.140
2.920
2.940
917,892
-0.09(-2.97%)
Apr 16, 2024
3.140
3.190
3.005
3.030
1,956,780
-0.17(-5.31%)
Apr 15, 2024
3.480
3.530
3.180
3.200
1,827,276
-0.28(-8.05%)
Apr 12, 2024
3.610
3.660
3.320
3.480
1,899,566
-0.16(-4.40%)
Apr 11, 2024
3.630
3.710
3.550
3.640
913,631
-0.02(-0.55%)
Apr 10, 2024
3.800
3.860
3.630
3.660
2,405,362
-0.12(-3.17%)
Apr 09, 2024
3.740
3.920
3.715
3.780
3,441,334
+0.05(+1.34%)
Apr 08, 2024
3.650
3.780
3.630
3.730
2,320,831
+0.08(+2.19%)
Apr 05, 2024
3.630
3.665
3.550
3.650
1,007,675
+0.02(+0.55%)
Apr 04, 2024
3.700
3.770
3.560
3.630
1,196,483
-0.01(-0.27%)
Apr 03, 2024
3.460
3.655
3.445
3.640
1,341,017
+0.18(+5.20%)
Apr 02, 2024
3.470
3.500
3.330
3.460
1,211,545
-0.08(-2.26%)
Apr 01, 2024
3.620
3.640
3.520
3.540
696,032
-0.03(-0.84%)
Mar 28, 2024
3.550
3.570
3.570
3.570
1,282,049
+0.00(+0.00%)
Mar 27, 2024
3.650
3.730
3.550
3.570
1,385,491
-0.03(-0.83%)
Mar 26, 2024
3.630
3.650
3.490
3.600
1,767,716
-0.03(-0.83%)
Mar 25, 2024
3.570
3.765
3.530
3.630
2,186,968
+0.06(+1.68%)
Mar 22, 2024
3.500
3.620
3.450
3.570
3,040,735
+0.09(+2.59%)
Mar 21, 2024
3.430
3.510
3.315
3.480
1,717,352
+0.06(+1.75%)
Mar 20, 2024
3.300
3.420
3.250
3.420
1,434,137
+0.13(+3.95%)
Mar 19, 2024
3.310
3.317
3.205
3.290
962,876
-0.01(-0.30%)
Mar 18, 2024
3.210
3.310
3.170
3.300
987,610
+0.09(+2.80%)
Mar 15, 2024
3.230
3.240
3.101
3.210
1,233,846
-0.02(-0.62%)
Mar 14, 2024
3.200
3.325
3.180
3.230
845,009
-0.01(-0.31%)
Mar 13, 2024
3.310
3.445
3.220
3.240
1,567,977
-0.04(-1.22%)
Mar 12, 2024
3.010
3.330
3.010
3.280
4,491,685
+0.36(+12.33%)
Mar 11, 2024
3.000
3.000
2.881
2.920
962,062
-0.08(-2.67%)
Mar 08, 2024
3.100
3.100
2.950
3.000
698,666
-0.08(-2.60%)
Mar 07, 2024
3.000
3.110
2.990
3.080
798,192
+0.10(+3.36%)
Mar 06, 2024
3.000
3.090
2.970
2.980
1,642,021
+0.03(+1.02%)
Mar 05, 2024
2.930
2.965
2.840
2.950
836,603
+0.03(+1.03%)
Mar 04, 2024
3.000
3.000
2.840
2.920
789,306
-0.07(-2.34%)
Mar 01, 2024
2.950
2.990
2.920
2.990
1,278,287
+0.05(+1.70%)
Feb 29, 2024
2.880
2.970
2.880
2.940
1,814,053
+0.06(+2.08%)
Feb 28, 2024
2.880
2.900
2.820
2.880
861,842
+0.00(+0.00%)
Feb 27, 2024
2.820
2.900
2.780
2.880
1,684,009
+0.02(+0.70%)
Feb 26, 2024
2.790
2.925
2.780
2.860
1,711,133
+0.10(+3.62%)
Feb 23, 2024
2.800
2.890
2.700
2.760
1,925,640
+0.00(+0.00%)
Feb 22, 2024
2.660
2.850
2.620
2.760
8,563,230
+0.42(+17.95%)
Feb 21, 2024
2.480
2.525
2.290
2.340
1,007,051
-0.13(-5.26%)
Feb 20, 2024
2.400
2.510
2.360
2.470
1,595,766
+0.04(+1.65%)
Feb 16, 2024
2.470
2.490
2.390
2.430
802,333
-0.02(-0.82%)
Feb 15, 2024
2.370
2.480
2.345
2.450
822,898
+0.09(+3.81%)
Feb 14, 2024
2.280
2.390
2.220
2.360
1,322,957
+0.14(+6.31%)
Feb 13, 2024
2.300
2.320
2.160
2.220
587,746
-0.15(-6.33%)
Feb 12, 2024
2.450
2.460
2.350
2.370
731,570
-0.08(-3.27%)
Feb 09, 2024
2.450
2.470
2.420
2.450
502,950
+0.00(+0.00%)
Feb 08, 2024
2.400
2.470
2.390
2.450
737,330
+0.05(+2.08%)
Feb 07, 2024
2.400
2.440
2.395
2.400
725,821
+0.00(+0.00%)
Feb 06, 2024
2.360
2.425
2.340
2.400
507,391
+0.02(+0.84%)
Feb 05, 2024
2.450
2.470
2.380
2.380
398,444
-0.07(-2.86%)
Feb 02, 2024
2.440
2.465
2.390
2.450
387,994
+0.01(+0.41%)
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
.