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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.64	2.78	2.78	2.78	2.64	768,619
September 25, 2025	2.64	2.64	2.64	2.71	2.62	710,772
September 24, 2025	2.66	2.67	2.67	2.7	2.63	717,000
September 23, 2025	2.59	2.64	2.64	2.74	2.59	993,541
September 22, 2025	2.6	2.61	2.61	2.62	2.56	712,548
September 19, 2025	2.66	2.56	2.56	2.66	2.56	3.11M
September 18, 2025	2.58	2.65	2.65	2.65	2.56	970,800
September 17, 2025	2.51	2.54	2.54	2.59	2.51	781,400
September 16, 2025	2.54	2.49	2.49	2.56	2.49	718,700
September 15, 2025	2.55	2.56	2.56	2.63	2.55	1.27M
September 12, 2025	2.58	2.56	2.56	2.64	2.55	977,336
September 11, 2025	2.56	2.6	2.6	2.62	2.53	976,400
September 10, 2025	2.59	2.55	2.55	2.6	2.53	1.69M
September 09, 2025	2.65	2.58	2.58	2.68	2.57	866,080
September 08, 2025	2.63	2.67	2.67	2.68	2.61	957,461
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

Talkspace, Inc. (TALK) NASDAQ