Helius Medical Technologies, Inc. (HSDT) NASDAQ

0.65

-0.033(-4.87%)

Updated at February 05 02:13PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.69	0.68	0.68	0.7	0.67	113,457
February 03, 2025	0.71	0.71	0.71	0.75	0.66	221,279
January 31, 2025	0.66	0.75	0.75	0.79	0.66	638,735
January 30, 2025	0.6	0.64	0.64	0.67	0.57	255,826
January 29, 2025	0.59	0.57	0.57	0.59	0.54	187,100
January 28, 2025	0.61	0.59	0.59	0.62	0.59	203,292
January 27, 2025	0.7	0.62	0.62	0.7	0.6	317,000
January 24, 2025	0.74	0.69	0.69	0.78	0.68	672,706
January 23, 2025	0.77	0.78	0.78	0.82	0.7	994,731
January 22, 2025	0.84	0.84	0.84	0.88	0.78	5.43M
January 21, 2025	1.24	1.03	1.03	1.6	0.88	108.4M
January 17, 2025	0.81	0.76	0.76	0.81	0.74	366,319
January 16, 2025	0.77	0.8	0.8	0.86	0.76	1.19M
January 15, 2025	0.87	0.73	0.73	0.87	0.7	21.76M
January 14, 2025	0.68	0.69	0.69	0.74	0.67	357,195
January 13, 2025	0.64	0.68	0.68	0.75	0.61	907,809
January 10, 2025	0.67	0.65	0.65	0.68	0.63	182,789
January 08, 2025	0.72	0.67	0.67	0.73	0.62	79,034
January 07, 2025	0.74	0.73	0.73	0.76	0.69	160,826
January 06, 2025	0.69	0.73	0.73	0.75	0.66	193,500
January 03, 2025	0.71	0.68	0.68	0.71	0.67	32,104
January 02, 2025	0.67	0.7	0.7	0.7	0.61	192,349
December 31, 2024	0.7	0.67	0.67	0.72	0.67	157,800
December 30, 2024	0.73	0.72	0.72	0.74	0.65	215,013
December 27, 2024	0.81	0.7	0.7	0.81	0.65	613,509
December 26, 2024	0.97	0.81	0.81	1.02	0.77	825,700
December 24, 2024	0.91	0.97	0.97	1.09	0.91	853,932
December 23, 2024	0.69	0.96	0.96	0.97	0.69	3.67M
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