Talkspace, Inc. (TALK)
NASDAQ: TALK · Real-Time Price · USD
5.19
+0.01 (0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
5.17
-0.02 (-0.39%)
After-hours: Apr 28, 2026, 5:07 PM EDT
Talkspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 0.19% | 689,225 |
| Apr 27, 2026 | 5.17 | 5.19 | 5.17 | 5.18 | 5.18 | - | 844,533 |
| Apr 24, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 1,460,265 |
| Apr 23, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -0.39% | 1,328,806 |
| Apr 22, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | - | 591,424 |
| Apr 21, 2026 | 5.18 | 5.19 | 5.17 | 5.19 | 5.19 | 0.19% | 1,237,183 |
| Apr 20, 2026 | 5.17 | 5.19 | 5.17 | 5.18 | 5.18 | - | 1,269,603 |
| Apr 17, 2026 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 1,493,549 |
| Apr 16, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | - | 1,646,201 |
| Apr 15, 2026 | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | - | 2,179,121 |
| Apr 14, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.19% | 1,002,957 |
| Apr 13, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.19% | 1,116,461 |
| Apr 10, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 0.10% | 1,332,243 |
| Apr 9, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 0.10% | 1,408,930 |
| Apr 8, 2026 | 5.17 | 5.18 | 5.16 | 5.16 | 5.16 | - | 2,170,016 |
| Apr 7, 2026 | 5.18 | 5.18 | 5.15 | 5.16 | 5.16 | -0.77% | 4,357,864 |
| Apr 6, 2026 | 5.17 | 5.20 | 5.16 | 5.20 | 5.20 | 0.39% | 3,645,776 |
| Apr 2, 2026 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 0.39% | 1,670,561 |
| Apr 1, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | -0.29% | 1,864,928 |
| Mar 31, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | -0.10% | 1,368,502 |
| Mar 30, 2026 | 5.15 | 5.19 | 5.14 | 5.18 | 5.18 | 0.58% | 5,242,198 |
| Mar 27, 2026 | 5.14 | 5.18 | 5.14 | 5.15 | 5.15 | - | 5,896,092 |
| Mar 26, 2026 | 5.13 | 5.16 | 5.13 | 5.15 | 5.15 | 0.39% | 7,925,718 |
| Mar 25, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | - | 10,458,523 |
| Mar 24, 2026 | 5.14 | 5.15 | 5.12 | 5.13 | 5.13 | -0.19% | 10,391,603 |
| Mar 23, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | - | 8,557,850 |
| Mar 20, 2026 | 5.14 | 5.14 | 5.13 | 5.14 | 5.14 | 0.19% | 6,739,729 |
| Mar 19, 2026 | 5.14 | 5.14 | 5.12 | 5.13 | 5.13 | - | 12,756,519 |
| Mar 18, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | -0.19% | 6,928,272 |
| Mar 17, 2026 | 5.14 | 5.15 | 5.13 | 5.14 | 5.14 | - | 10,800,252 |
| Mar 16, 2026 | 5.14 | 5.15 | 5.12 | 5.14 | 5.14 | - | 8,383,423 |
| Mar 13, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -0.19% | 2,343,881 |
| Mar 12, 2026 | 5.15 | 5.17 | 5.15 | 5.15 | 5.15 | -0.39% | 7,540,594 |
| Mar 11, 2026 | 5.16 | 5.17 | 5.15 | 5.17 | 5.17 | -0.39% | 5,921,641 |
| Mar 10, 2026 | 5.13 | 5.19 | 5.12 | 5.19 | 5.19 | 1.37% | 9,766,980 |
| Mar 9, 2026 | 5.15 | 5.15 | 5.10 | 5.12 | 5.12 | 7.56% | 54,574,619 |
| Mar 6, 2026 | 4.69 | 4.81 | 4.59 | 4.76 | 4.76 | -0.42% | 1,030,891 |
| Mar 5, 2026 | 4.86 | 4.96 | 4.69 | 4.78 | 4.78 | -3.04% | 1,129,082 |
| Mar 4, 2026 | 4.88 | 5.07 | 4.81 | 4.93 | 4.93 | 1.86% | 1,180,523 |
| Mar 3, 2026 | 4.80 | 4.90 | 4.60 | 4.84 | 4.84 | -1.83% | 1,832,411 |
| Mar 2, 2026 | 4.68 | 4.97 | 4.67 | 4.93 | 4.93 | 2.28% | 1,031,578 |
| Feb 27, 2026 | 4.77 | 4.88 | 4.70 | 4.82 | 4.82 | 0.42% | 1,296,544 |
| Feb 26, 2026 | 4.57 | 4.90 | 4.55 | 4.80 | 4.80 | 5.73% | 1,956,145 |
| Feb 25, 2026 | 4.54 | 4.57 | 4.41 | 4.54 | 4.54 | 0.67% | 1,349,625 |
| Feb 24, 2026 | 4.58 | 4.60 | 4.28 | 4.51 | 4.51 | -2.38% | 1,519,491 |
| Feb 23, 2026 | 4.97 | 4.99 | 4.50 | 4.62 | 4.62 | -7.41% | 1,881,317 |
| Feb 20, 2026 | 4.85 | 5.18 | 4.82 | 4.99 | 4.99 | 3.31% | 3,506,218 |
| Feb 19, 2026 | 4.55 | 5.13 | 4.43 | 4.83 | 4.83 | 22.90% | 10,015,954 |
| Feb 18, 2026 | 3.82 | 4.02 | 3.78 | 3.93 | 3.93 | 2.61% | 1,337,422 |
| Feb 17, 2026 | 3.76 | 3.91 | 3.71 | 3.83 | 3.83 | 1.59% | 895,961 |
| Feb 13, 2026 | 3.75 | 3.90 | 3.69 | 3.77 | 3.77 | -0.26% | 1,207,276 |
| Feb 12, 2026 | 3.97 | 3.99 | 3.68 | 3.78 | 3.78 | -4.30% | 1,112,530 |
| Feb 11, 2026 | 3.93 | 3.96 | 3.85 | 3.95 | 3.95 | 1.28% | 650,279 |
| Feb 10, 2026 | 3.83 | 4.02 | 3.83 | 3.90 | 3.90 | 1.04% | 560,311 |
| Feb 9, 2026 | 3.85 | 3.91 | 3.71 | 3.86 | 3.86 | -0.52% | 619,582 |
| Feb 6, 2026 | 3.83 | 3.92 | 3.77 | 3.88 | 3.88 | 2.37% | 673,305 |
| Feb 5, 2026 | 3.86 | 4.00 | 3.78 | 3.79 | 3.79 | -2.57% | 1,438,344 |
| Feb 4, 2026 | 4.01 | 4.02 | 3.85 | 3.89 | 3.89 | -3.47% | 1,472,573 |
| Feb 3, 2026 | 4.13 | 4.16 | 3.84 | 4.03 | 4.03 | -2.18% | 1,699,411 |
| Feb 2, 2026 | 4.04 | 4.24 | 4.04 | 4.12 | 4.12 | 1.98% | 1,600,505 |
| Jan 30, 2026 | 3.88 | 4.07 | 3.88 | 4.04 | 4.04 | 3.59% | 1,408,179 |
| Jan 29, 2026 | 3.99 | 4.02 | 3.82 | 3.90 | 3.90 | -2.26% | 1,337,039 |
| Jan 28, 2026 | 4.02 | 4.05 | 3.94 | 3.99 | 3.99 | -1.48% | 1,773,717 |
| Jan 27, 2026 | 4.07 | 4.12 | 3.95 | 4.05 | 4.05 | -0.25% | 2,057,724 |
| Jan 26, 2026 | 4.05 | 4.19 | 4.02 | 4.06 | 4.06 | 0.25% | 1,826,997 |
| Jan 23, 2026 | 3.97 | 4.10 | 3.92 | 4.05 | 4.05 | 2.02% | 1,796,841 |
| Jan 22, 2026 | 3.84 | 4.05 | 3.83 | 3.97 | 3.97 | 3.93% | 1,627,031 |
| Jan 21, 2026 | 3.81 | 3.84 | 3.72 | 3.82 | 3.82 | 1.33% | 883,095 |
| Jan 20, 2026 | 3.85 | 3.87 | 3.72 | 3.77 | 3.77 | -4.80% | 996,635 |
| Jan 16, 2026 | 3.84 | 4.01 | 3.78 | 3.96 | 3.96 | 3.39% | 1,816,008 |
| Jan 15, 2026 | 3.82 | 3.87 | 3.73 | 3.83 | 3.83 | 1.06% | 1,932,452 |
| Jan 14, 2026 | 3.94 | 3.97 | 3.77 | 3.79 | 3.79 | -4.77% | 2,410,718 |
| Jan 13, 2026 | 4.01 | 4.02 | 3.86 | 3.98 | 3.98 | -0.25% | 1,811,845 |
| Jan 12, 2026 | 4.01 | 4.04 | 3.90 | 3.99 | 3.99 | -0.75% | 1,052,346 |
| Jan 9, 2026 | 4.06 | 4.14 | 3.94 | 4.02 | 4.02 | -0.50% | 1,582,381 |
| Jan 8, 2026 | 4.01 | 4.13 | 4.00 | 4.04 | 4.04 | 1.00% | 1,974,695 |
| Jan 7, 2026 | 3.93 | 4.02 | 3.91 | 4.00 | 4.00 | 2.04% | 1,845,913 |
| Jan 6, 2026 | 3.65 | 3.93 | 3.65 | 3.92 | 3.92 | 7.69% | 1,571,892 |
| Jan 5, 2026 | 3.51 | 3.67 | 3.51 | 3.64 | 3.64 | 3.70% | 878,528 |
| Jan 2, 2026 | 3.61 | 3.65 | 3.45 | 3.51 | 3.51 | -3.31% | 1,506,297 |
| Dec 31, 2025 | 3.56 | 3.65 | 3.56 | 3.63 | 3.63 | 1.97% | 1,090,221 |
| Dec 30, 2025 | 3.57 | 3.65 | 3.54 | 3.56 | 3.56 | -0.56% | 627,840 |
| Dec 29, 2025 | 3.66 | 3.66 | 3.52 | 3.58 | 3.58 | -1.65% | 1,302,014 |
| Dec 26, 2025 | 3.63 | 3.67 | 3.60 | 3.64 | 3.64 | -0.27% | 396,345 |
| Dec 24, 2025 | 3.69 | 3.69 | 3.62 | 3.65 | 3.65 | -0.54% | 304,580 |
| Dec 23, 2025 | 3.50 | 3.71 | 3.47 | 3.67 | 3.67 | 3.97% | 833,313 |
| Dec 22, 2025 | 3.54 | 3.71 | 3.50 | 3.53 | 3.53 | -0.56% | 1,235,651 |
| Dec 19, 2025 | 3.58 | 3.63 | 3.45 | 3.55 | 3.55 | -1.39% | 3,765,204 |
| Dec 18, 2025 | 3.51 | 3.64 | 3.49 | 3.60 | 3.60 | 4.35% | 1,602,606 |
| Dec 17, 2025 | 3.53 | 3.67 | 3.43 | 3.45 | 3.45 | -2.82% | 1,485,094 |
| 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 |