Skip to main content
Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
3.080
-0.090 (-2.84%)
At close: Dec 5, 2025, 4:00 PM EST
3.081
+0.001 (0.04%)
After-hours: Dec 5, 2025, 7:48 PM EST

Talkspace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.183.183.063.083.08-2.84%506,624
Dec 4, 20253.173.203.113.173.17-0.94%609,685
Dec 3, 20253.093.213.083.203.204.23%800,108
Dec 2, 20253.153.183.073.073.07-1.92%1,174,447
Dec 1, 20253.363.363.123.133.13-7.40%1,107,286
Nov 28, 20253.433.443.353.383.38-0.88%433,968
Nov 26, 20253.333.453.293.413.411.79%1,105,597
Nov 25, 20253.323.403.273.353.350.90%785,339
Nov 24, 20253.293.403.283.323.320.61%1,345,998
Nov 21, 20253.103.313.073.303.306.11%1,287,085
Nov 20, 20253.163.303.103.113.110.32%1,319,333
Nov 19, 20253.153.153.023.103.10-0.32%895,669
Nov 18, 20253.163.162.993.113.11-2.20%842,153
Nov 17, 20253.253.303.153.183.18-2.15%1,522,536
Nov 14, 20253.143.313.123.253.250.62%1,448,337
Nov 13, 20253.373.453.223.233.23-4.72%1,774,137
Nov 12, 20253.503.573.343.393.39-3.97%1,226,658
Nov 11, 20253.383.563.363.533.534.44%1,223,312
Nov 10, 20253.413.483.353.383.38-0.88%1,095,056
Nov 7, 20253.373.433.223.413.410.59%1,907,281
Nov 6, 20253.463.473.313.393.39-1.45%1,687,321
Nov 5, 20253.333.463.303.443.442.69%1,314,379
Nov 4, 20253.203.493.193.353.352.13%2,152,204
Nov 3, 20253.243.333.193.283.281.55%2,621,279
Oct 31, 20253.123.353.053.233.2311.38%4,837,009
Oct 30, 20252.753.082.732.902.904.69%2,464,067
Oct 29, 20252.682.892.672.772.772.59%1,969,134
Oct 28, 20252.732.772.672.702.70-1.10%741,401
Oct 27, 20252.772.792.722.732.73-1.09%1,256,040
Oct 24, 20252.722.802.722.762.762.99%794,967
Oct 23, 20252.642.702.602.682.681.90%737,767
Oct 22, 20252.682.712.582.632.63-2.59%1,909,193
Oct 21, 20252.762.792.692.702.70-2.88%994,169
Oct 20, 20252.802.842.762.782.780.72%846,293
Oct 17, 20252.872.912.742.762.76-5.15%1,489,613
Oct 16, 20252.963.072.902.912.91-2.68%1,543,058
Oct 15, 20253.063.102.912.992.99-1.97%1,677,887
Oct 14, 20252.943.082.883.053.054.45%2,396,042
Oct 13, 20253.103.192.902.922.92-3.31%2,680,949
Oct 10, 20253.223.303.003.023.023.78%5,436,252
Oct 9, 20252.892.932.772.912.913.19%2,461,027
Oct 8, 20252.772.882.772.822.823.30%1,148,058
Oct 7, 20252.832.852.722.732.73-3.53%625,435
Oct 6, 20252.772.852.762.832.832.54%923,932
Oct 3, 20252.712.862.712.762.762.22%1,134,092
Oct 2, 20252.702.732.662.702.70-652,194
Oct 1, 20252.752.812.682.702.70-2.17%627,082
Sep 30, 20252.752.782.682.762.76-946,970
Sep 29, 20252.812.932.732.762.76-0.72%1,426,019
Sep 26, 20252.642.782.642.782.785.30%768,619
Sep 25, 20252.642.712.622.642.64-1.12%710,772
Sep 24, 20252.662.702.632.672.671.14%716,955
Sep 23, 20252.592.742.592.642.641.15%993,541
Sep 22, 20252.602.622.562.612.611.95%712,548
Sep 19, 20252.662.672.562.562.56-3.40%3,113,365
Sep 18, 20252.582.652.562.652.654.33%970,783
Sep 17, 20252.512.592.512.542.542.01%781,406
Sep 16, 20252.542.562.492.492.49-2.73%718,660
Sep 15, 20252.552.632.552.562.56-1,268,289
Sep 12, 20252.582.642.552.562.56-1.54%977,336
Sep 11, 20252.562.622.532.602.601.96%976,386
Sep 10, 20252.592.602.532.552.55-1.16%1,694,854
Sep 9, 20252.652.682.572.582.58-3.37%866,080
Sep 8, 20252.632.682.612.672.672.30%957,461
Sep 5, 20252.642.722.582.612.61-0.76%909,278
Sep 4, 20252.592.652.552.632.63-0.75%968,172
Sep 3, 20252.652.672.602.652.65-1,019,702
Sep 2, 20252.642.702.612.652.65-0.38%943,864
Aug 29, 20252.662.692.632.662.66-746,034
Aug 28, 20252.732.762.642.662.66-1.85%1,232,964
Aug 27, 20252.672.742.672.712.711.50%910,019
Aug 26, 20252.652.722.652.672.670.56%858,054
Aug 25, 20252.792.852.652.662.66-5.18%1,465,184
Aug 22, 20252.732.832.702.802.802.94%1,195,423
Aug 21, 20252.562.742.562.722.725.84%1,307,663
Aug 20, 20252.582.602.552.572.57-1,130,570
Aug 19, 20252.602.642.532.572.57-1.15%1,267,807
Aug 18, 20252.542.682.542.602.601.56%1,754,063
Aug 15, 20252.562.682.552.562.561.19%1,426,007
Aug 14, 20252.562.612.492.532.53-1.94%1,398,439
Aug 13, 20252.482.612.482.582.583.20%2,413,686
Aug 12, 20252.462.552.452.502.501.63%1,511,203
Aug 11, 20252.472.522.452.462.46-1.60%1,502,475
Aug 8, 20252.492.532.462.502.501.21%1,284,610
Aug 7, 20252.412.512.392.472.472.49%2,219,182
Aug 6, 20252.292.412.272.412.416.17%1,847,377
Aug 5, 20252.442.462.222.272.27-3.81%4,721,289
Aug 4, 20252.302.382.292.362.362.16%1,397,773
Aug 1, 20252.372.402.302.312.31-4.94%1,855,734
Jul 31, 20252.482.542.422.432.43-2.80%1,734,271
Jul 30, 20252.512.562.492.502.50-0.40%903,350
Jul 29, 20252.582.612.492.512.51-1.95%990,179
Jul 28, 20252.552.602.522.562.561.79%971,771
Jul 25, 20252.542.562.502.522.52-0.20%666,500
Jul 24, 20252.612.642.522.522.52-3.82%782,075
Jul 23, 20252.602.652.562.622.620.77%1,339,163
Jul 22, 20252.552.622.512.602.601.96%1,394,884
Jul 21, 20252.502.602.492.552.552.82%1,863,290
Jul 18, 20252.522.572.472.482.48-1.59%1,475,509
Jul 17, 20252.512.632.502.522.521.41%1,819,473