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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3.37	3.41	3.41	3.43	3.22	1.87M
November 06, 2025	3.46	3.39	3.39	3.47	3.31	1.69M
November 05, 2025	3.33	3.44	3.44	3.46	3.3	1.31M
November 04, 2025	3.2	3.35	3.35	3.49	3.19	2.15M
November 03, 2025	3.24	3.28	3.28	3.33	3.19	2.62M
October 31, 2025	3.12	3.23	3.23	3.35	3.05	4.84M
October 30, 2025	2.75	2.9	2.9	3.08	2.73	2.46M
October 29, 2025	2.68	2.77	2.77	2.89	2.67	1.97M
October 28, 2025	2.73	2.7	2.7	2.77	2.67	736,582
October 27, 2025	2.77	2.73	2.73	2.79	2.71	1.26M
October 24, 2025	2.72	2.76	2.76	2.8	2.72	813,261
October 23, 2025	2.64	2.68	2.68	2.7	2.6	737,800
October 22, 2025	2.68	2.63	2.63	2.71	2.58	1.91M
October 21, 2025	2.76	2.7	2.7	2.79	2.69	994,169
October 20, 2025	2.8	2.78	2.78	2.84	2.76	846,300
October 17, 2025	2.87	2.76	2.76	2.91	2.74	1.49M
October 16, 2025	2.96	2.91	2.91	3.07	2.9	1.54M
October 15, 2025	3.06	2.99	2.99	3.1	2.91	1.68M
October 14, 2025	2.93	3.05	3.05	3.08	2.88	2.38M
October 13, 2025	3.1	2.92	2.92	3.19	2.9	2.68M
October 10, 2025	3.22	3.02	3.02	3.3	3	5.44M
October 09, 2025	2.89	2.91	2.91	2.93	2.77	2.46M
October 08, 2025	2.77	2.82	2.82	2.88	2.77	1.15M
October 07, 2025	2.83	2.73	2.73	2.85	2.72	625,435
October 06, 2025	2.77	2.83	2.83	2.85	2.76	923,932
October 03, 2025	2.71	2.76	2.76	2.86	2.71	1.13M
October 02, 2025	2.7	2.7	2.7	2.73	2.66	652,200
October 01, 2025	2.75	2.7	2.7	2.81	2.68	627,100
September 30, 2025	2.75	2.76	2.76	2.78	2.68	947,000
September 29, 2025	2.81	2.76	2.76	2.93	2.73	1.43M
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

Talkspace, Inc. (TALK) NASDAQ