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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.02	0.03	0.03	0.04	0.02	359,886
February 19, 2026	0.01	0.02	0.02	0.02	0.01	582,822
February 18, 2026	0.01	0.01	0.01	0.01	0.01	176,436
February 17, 2026	0.01	0.01	0.01	0.01	0.01	63,376
February 13, 2026	0.01	0.01	0.01	0.01	0.01	28,115
February 12, 2026	0.01	0.01	0.01	0.01	0.01	153,693
February 11, 2026	0.02	0.02	0.02	0.02	0.01	12,177
February 10, 2026	0.02	0.02	0.02	0.02	0.02	19,838
February 09, 2026	0.02	0.02	0.02	0.02	0.02	8,350
February 06, 2026	0.02	0.02	0.02	0.02	0.02	14,324
February 05, 2026	0.02	0.02	0.02	0.02	0.02	9,859
February 04, 2026	0.02	0.02	0.02	0.02	0.02	22,301
February 03, 2026	0.02	0.02	0.02	0.02	0.02	44,479
February 02, 2026	0.05	0.02	0.02	0.05	0.02	15,158
January 30, 2026	0.02	0.02	0.02	0.02	0.02	11,236
January 29, 2026	0.03	0.02	0.02	0.03	0.02	67,207
January 28, 2026	0.03	0.03	0.03	0.03	0.02	51,852
January 27, 2026	0.03	0.03	0.03	0.03	0.03	10,000
January 26, 2026	0.03	0.03	0.03	0.03	0.03	17,035
January 23, 2026	0.05	0.03	0.03	0.05	0.03	27,609
January 22, 2026	0.03	0.03	0.03	0.03	0.03	20,673
January 21, 2026	0.03	0.03	0.03	0.03	0.02	19,690
January 20, 2026	0.03	0.03	0.03	0.03	0.03	6,100
January 16, 2026	0.03	0.03	0.03	0.03	0.03	23,801
January 15, 2026	0.03	0.03	0.03	0.03	0.03	18,175
January 14, 2026	0.04	0.03	0.03	0.04	0.03	13,264
January 13, 2026	0.05	0.04	0.04	0.05	0.04	15,750
January 12, 2026	0.03	0.04	0.04	0.04	0.03	52,912
January 09, 2026	0.03	0.04	0.04	0.04	0.03	74,518
January 08, 2026	0.04	0.03	0.03	0.04	0.03	8,637
January 07, 2026	0.04	0.03	0.03	0.04	0.02	152,430
January 06, 2026	0.02	0.03	0.03	0.03	0.02	220,412
January 05, 2026	0.02	0.02	0.02	0.02	0.02	6,703
January 02, 2026	0.01	0.02	0.02	0.02	0.01	46,585
December 31, 2025	0.03	0.02	0.02	0.03	0.01	1.23M
December 30, 2025	0.03	0.03	0.03	0.03	0.02	137,719
December 29, 2025	0.03	0.03	0.03	0.03	0.03	4,935
December 26, 2025	0.03	0.03	0.03	0.03	0.03	16,644
December 24, 2025	0.04	0.03	0.03	0.04	0.03	51,436
December 23, 2025	0.03	0.03	0.03	0.04	0.03	63,753
December 22, 2025	0.04	0.04	0.04	0.04	0.04	20
December 19, 2025	0.04	0.04	0.04	0.04	0.03	72,348
December 18, 2025	0.04	0.04	0.04	0.04	0.04	1,000
December 17, 2025	0.04	0.04	0.04	0.04	0.04	14,092
December 16, 2025	0.05	0.04	0.04	0.05	0.04	23,211
December 15, 2025	0.05	0.05	0.05	0.05	0.05	555
December 12, 2025	0.04	0.05	0.05	0.07	0.04	18,125
December 11, 2025	0.04	0.05	0.05	0.06	0.04	43,040
December 10, 2025	0.04	0.04	0.04	0.04	0.04	4,500
December 09, 2025	0.04	0.04	0.04	0.05	0.04	28,052
December 08, 2025	0.04	0.05	0.05	0.05	0.04	3,411
December 05, 2025	0.05	0.05	0.05	0.05	0.05	8,265
December 04, 2025	0.05	0.04	0.04	0.05	0.04	20,517
December 03, 2025	0.05	0.04	0.04	0.05	0.04	12,005
December 02, 2025	0.05	0.05	0.05	0.05	0.05	1,518
December 01, 2025	0.04	0.05	0.05	0.05	0.04	5,000
November 28, 2025	0.04	0.04	0.04	0.04	0.04	4,512
November 26, 2025	0.04	0.04	0.04	0.04	0.04	5,919
November 25, 2025	0.04	0.04	0.04	0.04	0.04	17,234
November 24, 2025	0.04	0.04	0.04	0.05	0.04	48,798

Talkspace, Inc. (TALKW) NASDAQ