Talkspace, Inc. - TALK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.64	2.61	2.61	2.72	2.58	909,278
September 04, 2025	2.59	2.63	2.63	2.65	2.55	964,101
September 03, 2025	2.65	2.65	2.65	2.67	2.6	1.02M
September 02, 2025	2.64	2.65	2.65	2.7	2.61	943,864
August 29, 2025	2.66	2.66	2.66	2.69	2.63	746,034
August 28, 2025	2.73	2.66	2.66	2.76	2.64	1.23M
August 27, 2025	2.67	2.71	2.71	2.74	2.67	910,019
August 26, 2025	2.65	2.67	2.67	2.72	2.65	858,054
August 25, 2025	2.79	2.66	2.66	2.85	2.65	1.47M
August 22, 2025	2.73	2.8	2.8	2.83	2.7	1.2M
August 21, 2025	2.56	2.72	2.72	2.74	2.56	1.31M
August 20, 2025	2.58	2.57	2.57	2.6	2.55	1.13M
August 19, 2025	2.6	2.57	2.57	2.64	2.53	1.27M
August 18, 2025	2.54	2.6	2.6	2.68	2.54	1.75M
August 15, 2025	2.56	2.56	2.56	2.68	2.55	1.43M
August 14, 2025	2.56	2.53	2.53	2.61	2.49	1.4M
August 13, 2025	2.51	2.58	2.58	2.61	2.5	2.41M
August 12, 2025	2.46	2.5	2.5	2.55	2.45	1.51M
August 11, 2025	2.47	2.46	2.46	2.52	2.45	1.5M
August 08, 2025	2.49	2.5	2.5	2.53	2.46	1.28M
August 07, 2025	2.41	2.47	2.47	2.51	2.39	2.22M
August 06, 2025	2.29	2.41	2.41	2.41	2.27	1.85M
August 05, 2025	2.44	2.27	2.27	2.46	2.22	4.72M
August 04, 2025	2.3	2.36	2.36	2.38	2.29	1.4M
August 01, 2025	2.37	2.31	2.31	2.4	2.3	1.84M
July 31, 2025	2.48	2.43	2.43	2.54	2.42	1.73M
July 30, 2025	2.51	2.5	2.5	2.56	2.49	895,823
July 29, 2025	2.58	2.51	2.51	2.61	2.49	990,200
July 28, 2025	2.55	2.56	2.56	2.6	2.52	971,800
July 25, 2025	2.54	2.52	2.52	2.56	2.5	666,500
July 24, 2025	2.61	2.52	2.52	2.64	2.52	782,100
July 23, 2025	2.6	2.62	2.62	2.65	2.56	1.34M
July 22, 2025	2.55	2.6	2.6	2.62	2.51	1.38M
July 21, 2025	2.5	2.55	2.55	2.6	2.49	1.86M
July 18, 2025	2.52	2.48	2.48	2.57	2.47	1.47M
July 17, 2025	2.51	2.52	2.52	2.63	2.5	1.82M
July 16, 2025	2.56	2.49	2.49	2.56	2.36	5.72M
July 15, 2025	2.59	2.51	2.51	2.63	2.51	1.28M
July 14, 2025	2.64	2.57	2.57	2.67	2.56	1.18M
July 11, 2025	2.71	2.64	2.64	2.72	2.63	1.17M
July 10, 2025	2.78	2.75	2.75	2.83	2.73	992,832
July 09, 2025	2.74	2.78	2.78	2.8	2.72	675,649
July 08, 2025	2.67	2.73	2.73	2.74	2.65	1.14M
July 07, 2025	2.73	2.65	2.65	2.74	2.63	1.22M
July 03, 2025	2.65	2.77	2.77	2.82	2.64	1.16M
July 02, 2025	2.69	2.63	2.63	2.74	2.62	1.66M
July 01, 2025	2.75	2.7	2.7	2.77	2.68	1.47M
June 30, 2025	2.8	2.78	2.78	2.81	2.74	1.33M
June 27, 2025	2.76	2.77	2.77	2.83	2.71	1.95M
June 26, 2025	2.73	2.75	2.75	2.77	2.71	1.05M
June 25, 2025	2.88	2.7	2.7	2.89	2.69	1.46M
June 24, 2025	2.78	2.87	2.87	2.88	2.77	1.54M
June 23, 2025	2.68	2.76	2.76	2.76	2.61	1.39M
June 20, 2025	2.8	2.68	2.68	2.8	2.67	4.22M
June 18, 2025	2.83	2.77	2.77	2.88	2.74	2.3M
June 17, 2025	2.83	2.85	2.85	2.95	2.77	1.9M
June 16, 2025	2.9	2.81	2.81	2.96	2.8	2.09M
June 13, 2025	2.89	2.85	2.85	2.93	2.85	2.07M
June 12, 2025	3.07	3	3	3.1	2.95	1.41M
June 11, 2025	3.01	3.1	3.1	3.15	3.01	1.88M

Talkspace, Inc. (TALK) NASDAQ