Helius Medical Technologies, Inc. - HSDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	1.03	0.91	0.91	1.45	0.7	121.37M
December 19, 2024	0.49	0.48	0.48	0.51	0.45	39,586
December 18, 2024	0.46	0.5	0.5	0.51	0.46	70,228
December 17, 2024	0.47	0.47	0.47	0.5	0.43	74,147
December 16, 2024	0.47	0.48	0.48	0.49	0.44	34,801
December 13, 2024	0.54	0.49	0.49	0.56	0.43	281,775
December 12, 2024	0.56	0.53	0.53	0.58	0.52	101,722
December 11, 2024	0.59	0.58	0.58	0.59	0.53	115,530
December 10, 2024	0.59	0.56	0.56	0.59	0.55	28,839
December 09, 2024	0.61	0.56	0.56	0.61	0.56	73,715
December 06, 2024	0.62	0.62	0.62	0.62	0.58	22,571
December 05, 2024	0.63	0.62	0.62	0.76	0.62	850,263
December 04, 2024	0.66	0.61	0.61	0.67	0.59	503,400
December 03, 2024	0.59	0.66	0.66	0.69	0.56	1.04M
December 02, 2024	0.49	0.62	0.62	0.65	0.45	628,807
November 29, 2024	0.47	0.49	0.49	0.49	0.46	30,772
November 27, 2024	0.46	0.46	0.46	0.5	0.45	168,694
November 26, 2024	0.45	0.49	0.49	0.52	0.45	71,773
November 25, 2024	0.48	0.46	0.46	0.5	0.45	26,300
November 22, 2024	0.46	0.45	0.45	0.51	0.45	265,211
November 21, 2024	0.46	0.43	0.43	0.47	0.42	58,117
November 20, 2024	0.48	0.45	0.45	0.48	0.45	5,014
November 19, 2024	0.45	0.46	0.46	0.48	0.44	73,543
November 18, 2024	0.51	0.48	0.48	0.51	0.43	180,331
November 15, 2024	0.55	0.51	0.51	0.58	0.51	102,096
November 14, 2024	0.57	0.55	0.55	0.57	0.54	44,810
November 13, 2024	0.57	0.56	0.56	0.58	0.54	132,207
November 12, 2024	0.55	0.55	0.55	0.57	0.53	25,039
November 11, 2024	0.57	0.56	0.56	0.6	0.53	74,850
November 08, 2024	0.55	0.57	0.57	0.57	0.52	92,219
November 07, 2024	0.62	0.55	0.55	0.64	0.51	323,616
November 06, 2024	0.53	0.6	0.6	0.6	0.51	118,600
November 05, 2024	0.53	0.55	0.55	0.56	0.49	56,099
November 04, 2024	0.52	0.51	0.51	0.54	0.49	31,901
November 01, 2024	0.51	0.51	0.51	0.53	0.51	30,326
October 31, 2024	0.51	0.51	0.51	0.55	0.51	108,503
October 30, 2024	0.5	0.55	0.55	0.55	0.48	99,937
October 29, 2024	0.48	0.48	0.48	0.5	0.48	31,436
October 28, 2024	0.49	0.48	0.48	0.49	0.44	193,602
October 25, 2024	0.53	0.49	0.49	0.54	0.49	60,657
October 24, 2024	0.51	0.54	0.54	0.56	0.5	28,500
October 23, 2024	0.59	0.52	0.52	0.59	0.51	187,035
October 22, 2024	0.57	0.59	0.59	0.6	0.52	180,699
October 21, 2024	0.52	0.57	0.57	0.6	0.51	401,215
October 18, 2024	0.55	0.54	0.54	0.55	0.5	261,702
October 17, 2024	0.56	0.55	0.55	0.56	0.42	1.31M
October 16, 2024	0.46	0.55	0.55	0.56	0.41	10.54M
October 15, 2024	0.48	0.37	0.37	0.49	0.37	827,500
October 14, 2024	0.48	0.48	0.48	0.49	0.45	137,800
October 11, 2024	0.5	0.49	0.49	0.5	0.45	29,524
October 10, 2024	0.47	0.48	0.48	0.51	0.46	13,500
October 09, 2024	0.47	0.48	0.48	0.51	0.45	21,259
October 08, 2024	0.52	0.48	0.48	0.52	0.45	106,015
October 07, 2024	0.54	0.51	0.51	0.55	0.51	35,933
October 04, 2024	0.54	0.52	0.52	0.55	0.52	29,732
October 03, 2024	0.55	0.53	0.53	0.55	0.52	35,516
October 02, 2024	0.53	0.53	0.53	0.54	0.52	39,812
October 01, 2024	0.54	0.52	0.52	0.55	0.51	219,100
September 30, 2024	0.7	0.56	0.56	0.7	0.55	886,760
September 27, 2024	0.69	0.67	0.67	0.7	0.67	101,083

Helius Medical Technologies, Inc. (HSDT) NASDAQ