Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
4.760
-0.020 (-0.42%)
At close: Mar 6, 2026, 4:00 PM EST
4.724
-0.036 (-0.76%)
After-hours: Mar 6, 2026, 7:09 PM EST
Talkspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.69 | 4.81 | 4.59 | 4.76 | 4.76 | -0.42% | 1,030,871 |
| Mar 5, 2026 | 4.86 | 4.96 | 4.69 | 4.78 | 4.78 | -3.04% | 1,128,801 |
| Mar 4, 2026 | 4.88 | 5.07 | 4.81 | 4.93 | 4.93 | 1.86% | 1,178,150 |
| Mar 3, 2026 | 4.80 | 4.90 | 4.60 | 4.84 | 4.84 | -1.83% | 1,829,682 |
| Mar 2, 2026 | 4.68 | 4.97 | 4.67 | 4.93 | 4.93 | 2.28% | 1,024,503 |
| Feb 27, 2026 | 4.77 | 4.88 | 4.70 | 4.82 | 4.82 | 0.42% | 1,292,354 |
| Feb 26, 2026 | 4.57 | 4.90 | 4.55 | 4.80 | 4.80 | 5.73% | 1,954,881 |
| Feb 25, 2026 | 4.54 | 4.57 | 4.41 | 4.54 | 4.54 | 0.67% | 1,348,282 |
| Feb 24, 2026 | 4.58 | 4.60 | 4.28 | 4.51 | 4.51 | -2.38% | 1,518,262 |
| Feb 23, 2026 | 4.97 | 4.99 | 4.50 | 4.62 | 4.62 | -7.41% | 1,878,274 |
| Feb 20, 2026 | 4.85 | 5.18 | 4.82 | 4.99 | 4.99 | 3.31% | 3,499,302 |
| Feb 19, 2026 | 4.55 | 5.13 | 4.43 | 4.83 | 4.83 | 22.90% | 10,003,776 |
| Feb 18, 2026 | 3.82 | 4.02 | 3.78 | 3.93 | 3.93 | 2.61% | 1,327,698 |
| Feb 17, 2026 | 3.76 | 3.91 | 3.71 | 3.83 | 3.83 | 1.59% | 894,172 |
| Feb 13, 2026 | 3.75 | 3.90 | 3.69 | 3.77 | 3.77 | -0.26% | 1,207,251 |
| Feb 12, 2026 | 3.97 | 3.99 | 3.68 | 3.78 | 3.78 | -4.30% | 1,105,200 |
| Feb 11, 2026 | 3.93 | 3.96 | 3.85 | 3.95 | 3.95 | 1.28% | 649,181 |
| Feb 10, 2026 | 3.83 | 4.02 | 3.83 | 3.90 | 3.90 | 1.04% | 559,040 |
| Feb 9, 2026 | 3.85 | 3.91 | 3.71 | 3.86 | 3.86 | -0.52% | 618,685 |
| Feb 6, 2026 | 3.83 | 3.92 | 3.77 | 3.88 | 3.88 | 2.37% | 672,972 |
| Feb 5, 2026 | 3.86 | 4.00 | 3.78 | 3.79 | 3.79 | -2.57% | 1,432,449 |
| Feb 4, 2026 | 4.01 | 4.02 | 3.85 | 3.89 | 3.89 | -3.47% | 1,471,944 |
| Feb 3, 2026 | 4.13 | 4.16 | 3.84 | 4.03 | 4.03 | -2.18% | 1,695,464 |
| Feb 2, 2026 | 4.04 | 4.24 | 4.04 | 4.12 | 4.12 | 1.98% | 1,598,950 |
| Jan 30, 2026 | 3.88 | 4.07 | 3.88 | 4.04 | 4.04 | 3.59% | 1,404,717 |
| Jan 29, 2026 | 3.99 | 4.02 | 3.82 | 3.90 | 3.90 | -2.26% | 1,335,478 |
| Jan 28, 2026 | 4.02 | 4.05 | 3.94 | 3.99 | 3.99 | -1.48% | 1,699,555 |
| Jan 27, 2026 | 4.07 | 4.12 | 3.95 | 4.05 | 4.05 | -0.25% | 2,057,510 |
| Jan 26, 2026 | 4.05 | 4.19 | 4.02 | 4.06 | 4.06 | 0.25% | 1,826,948 |
| Jan 23, 2026 | 3.97 | 4.10 | 3.92 | 4.05 | 4.05 | 2.02% | 1,795,241 |
| Jan 22, 2026 | 3.84 | 4.05 | 3.83 | 3.97 | 3.97 | 3.93% | 1,624,970 |
| Jan 21, 2026 | 3.81 | 3.84 | 3.72 | 3.82 | 3.82 | 1.33% | 872,219 |
| Jan 20, 2026 | 3.85 | 3.87 | 3.72 | 3.77 | 3.77 | -4.80% | 994,649 |
| Jan 16, 2026 | 3.84 | 4.01 | 3.78 | 3.96 | 3.96 | 3.39% | 1,761,904 |
| Jan 15, 2026 | 3.82 | 3.87 | 3.73 | 3.83 | 3.83 | 1.06% | 1,931,453 |
| Jan 14, 2026 | 3.94 | 3.97 | 3.77 | 3.79 | 3.79 | -4.77% | 2,409,453 |
| Jan 13, 2026 | 4.01 | 4.02 | 3.86 | 3.98 | 3.98 | -0.25% | 1,808,975 |
| Jan 12, 2026 | 4.01 | 4.04 | 3.90 | 3.99 | 3.99 | -0.75% | 1,049,417 |
| Jan 9, 2026 | 4.06 | 4.14 | 3.94 | 4.02 | 4.02 | -0.50% | 1,581,840 |
| Jan 8, 2026 | 4.01 | 4.13 | 4.00 | 4.04 | 4.04 | 1.00% | 1,969,133 |
| Jan 7, 2026 | 3.93 | 4.02 | 3.91 | 4.00 | 4.00 | 2.04% | 1,843,789 |
| Jan 6, 2026 | 3.65 | 3.93 | 3.65 | 3.92 | 3.92 | 7.69% | 1,566,393 |
| Jan 5, 2026 | 3.51 | 3.67 | 3.51 | 3.64 | 3.64 | 3.70% | 878,302 |
| Jan 2, 2026 | 3.61 | 3.65 | 3.45 | 3.51 | 3.51 | -3.31% | 1,496,645 |
| Dec 31, 2025 | 3.56 | 3.65 | 3.56 | 3.63 | 3.63 | 1.97% | 1,087,058 |
| Dec 30, 2025 | 3.57 | 3.65 | 3.54 | 3.56 | 3.56 | -0.56% | 627,625 |
| Dec 29, 2025 | 3.66 | 3.66 | 3.52 | 3.58 | 3.58 | -1.65% | 1,301,994 |
| Dec 26, 2025 | 3.63 | 3.67 | 3.60 | 3.64 | 3.64 | -0.27% | 387,648 |
| Dec 24, 2025 | 3.69 | 3.69 | 3.62 | 3.65 | 3.65 | -0.54% | 304,203 |
| Dec 23, 2025 | 3.50 | 3.71 | 3.47 | 3.67 | 3.67 | 3.97% | 831,145 |
| Dec 22, 2025 | 3.54 | 3.71 | 3.50 | 3.53 | 3.53 | -0.56% | 1,221,227 |
| Dec 19, 2025 | 3.58 | 3.63 | 3.45 | 3.55 | 3.55 | -1.39% | 3,758,046 |
| Dec 18, 2025 | 3.51 | 3.64 | 3.49 | 3.60 | 3.60 | 4.35% | 1,586,646 |
| Dec 17, 2025 | 3.53 | 3.67 | 3.43 | 3.45 | 3.45 | -2.82% | 1,484,774 |
| Dec 16, 2025 | 3.49 | 3.60 | 3.45 | 3.55 | 3.55 | 1.14% | 1,182,946 |
| Dec 15, 2025 | 3.53 | 3.55 | 3.41 | 3.51 | 3.51 | - | 1,242,772 |
| Dec 12, 2025 | 3.37 | 3.55 | 3.34 | 3.51 | 3.51 | 4.15% | 1,519,965 |
| Dec 11, 2025 | 3.26 | 3.39 | 3.25 | 3.37 | 3.37 | 3.37% | 1,121,756 |
| Dec 10, 2025 | 3.22 | 3.29 | 3.21 | 3.26 | 3.26 | 0.62% | 1,427,922 |
| Dec 9, 2025 | 3.10 | 3.27 | 3.10 | 3.24 | 3.24 | 3.51% | 962,181 |
| Dec 8, 2025 | 3.09 | 3.15 | 3.06 | 3.13 | 3.13 | 1.62% | 669,033 |
| Dec 5, 2025 | 3.18 | 3.18 | 3.06 | 3.08 | 3.08 | -2.84% | 507,265 |
| Dec 4, 2025 | 3.17 | 3.20 | 3.11 | 3.17 | 3.17 | -0.94% | 610,036 |
| Dec 3, 2025 | 3.09 | 3.21 | 3.08 | 3.20 | 3.20 | 4.23% | 800,618 |
| Dec 2, 2025 | 3.15 | 3.18 | 3.07 | 3.07 | 3.07 | -1.92% | 1,175,348 |
| Dec 1, 2025 | 3.36 | 3.36 | 3.12 | 3.13 | 3.13 | -7.40% | 1,108,558 |
| Nov 28, 2025 | 3.43 | 3.44 | 3.35 | 3.38 | 3.38 | -0.88% | 434,110 |
| Nov 26, 2025 | 3.33 | 3.45 | 3.29 | 3.41 | 3.41 | 1.79% | 1,106,205 |
| Nov 25, 2025 | 3.32 | 3.40 | 3.27 | 3.35 | 3.35 | 0.90% | 787,395 |
| Nov 24, 2025 | 3.29 | 3.40 | 3.28 | 3.32 | 3.32 | 0.61% | 1,350,505 |
| Nov 21, 2025 | 3.10 | 3.31 | 3.07 | 3.30 | 3.30 | 6.11% | 1,290,561 |
| Nov 20, 2025 | 3.16 | 3.30 | 3.10 | 3.11 | 3.11 | 0.32% | 1,319,333 |
| Nov 19, 2025 | 3.15 | 3.15 | 3.02 | 3.10 | 3.10 | -0.32% | 895,669 |
| Nov 18, 2025 | 3.16 | 3.16 | 2.99 | 3.11 | 3.11 | -2.20% | 842,153 |
| Nov 17, 2025 | 3.25 | 3.30 | 3.15 | 3.18 | 3.18 | -2.15% | 1,522,536 |
| Nov 14, 2025 | 3.14 | 3.31 | 3.12 | 3.25 | 3.25 | 0.62% | 1,448,337 |
| Nov 13, 2025 | 3.37 | 3.45 | 3.22 | 3.23 | 3.23 | -4.72% | 1,774,137 |
| Nov 12, 2025 | 3.50 | 3.57 | 3.34 | 3.39 | 3.39 | -3.97% | 1,226,658 |
| Nov 11, 2025 | 3.38 | 3.56 | 3.36 | 3.53 | 3.53 | 4.44% | 1,223,312 |
| Nov 10, 2025 | 3.41 | 3.48 | 3.35 | 3.38 | 3.38 | -0.88% | 1,095,056 |
| Nov 7, 2025 | 3.37 | 3.43 | 3.22 | 3.41 | 3.41 | 0.59% | 1,907,281 |
| Nov 6, 2025 | 3.46 | 3.47 | 3.31 | 3.39 | 3.39 | -1.45% | 1,687,321 |
| Nov 5, 2025 | 3.33 | 3.46 | 3.30 | 3.44 | 3.44 | 2.69% | 1,314,379 |
| Nov 4, 2025 | 3.20 | 3.49 | 3.19 | 3.35 | 3.35 | 2.13% | 2,152,204 |
| Nov 3, 2025 | 3.24 | 3.33 | 3.19 | 3.28 | 3.28 | 1.55% | 2,621,279 |
| Oct 31, 2025 | 3.12 | 3.35 | 3.05 | 3.23 | 3.23 | 11.38% | 4,837,009 |
| Oct 30, 2025 | 2.75 | 3.08 | 2.73 | 2.90 | 2.90 | 4.69% | 2,464,067 |
| Oct 29, 2025 | 2.68 | 2.89 | 2.67 | 2.77 | 2.77 | 2.59% | 1,969,134 |
| Oct 28, 2025 | 2.73 | 2.77 | 2.67 | 2.70 | 2.70 | -1.10% | 741,401 |
| Oct 27, 2025 | 2.77 | 2.79 | 2.72 | 2.73 | 2.73 | -1.09% | 1,256,040 |
| Oct 24, 2025 | 2.72 | 2.80 | 2.72 | 2.76 | 2.76 | 2.99% | 794,967 |
| Oct 23, 2025 | 2.64 | 2.70 | 2.60 | 2.68 | 2.68 | 1.90% | 737,767 |
| Oct 22, 2025 | 2.68 | 2.71 | 2.58 | 2.63 | 2.63 | -2.59% | 1,909,193 |
| Oct 21, 2025 | 2.76 | 2.79 | 2.69 | 2.70 | 2.70 | -2.88% | 994,169 |
| Oct 20, 2025 | 2.80 | 2.84 | 2.76 | 2.78 | 2.78 | 0.72% | 846,293 |
| Oct 17, 2025 | 2.87 | 2.91 | 2.74 | 2.76 | 2.76 | -5.15% | 1,489,613 |
| Oct 16, 2025 | 2.96 | 3.07 | 2.90 | 2.91 | 2.91 | -2.68% | 1,543,058 |
| Oct 15, 2025 | 3.06 | 3.10 | 2.91 | 2.99 | 2.99 | -1.97% | 1,677,887 |
| Oct 14, 2025 | 2.94 | 3.08 | 2.88 | 3.05 | 3.05 | 4.45% | 2,396,042 |
| Oct 13, 2025 | 3.10 | 3.19 | 2.90 | 2.92 | 2.92 | -3.31% | 2,680,949 |