NASDAQ : TALK
Talkspace, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 5.25 USD (At close: Aug 14, 2026) · Market cap 870.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Talkspace, Inc. (TALK) closed at 5.25 USD on 2026-08-14. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-14 | 5.25 | 5.25 | 5.24 | 5.25 | 2,409,179 | +0.00% |
| 2026-08-13 | 5.24 | 5.25 | 5.24 | 5.25 | 1,216,469 | +0.19% |
| 2026-08-12 | 5.24 | 5.25 | 5.24 | 5.24 | 1,429,380 | +0.00% |
| 2026-08-11 | 5.24 | 5.24 | 5.22 | 5.24 | 1,769,977 | +0.00% |
| 2026-08-10 | 5.22 | 5.24 | 5.22 | 5.24 | 847,239 | +0.38% |
| 2026-08-07 | 5.21 | 5.23 | 5.2 | 5.22 | 7,090,402 | +0.19% |
| 2026-08-06 | 5.21 | 5.23 | 5.21 | 5.21 | 661,494 | -0.19% |
| 2026-08-05 | 5.19 | 5.22 | 5.18 | 5.22 | 1,107,786 | +1.36% |
| 2026-08-04 | 5.22 | 5.22 | 5.15 | 5.15 | 3,604,695 | -1.15% |
| 2026-08-03 | 5.22 | 5.22 | 5.21 | 5.21 | 1,428,392 | -0.19% |
| 2026-07-31 | 5.23 | 5.23 | 5.21 | 5.22 | 1,774,888 | +0.19% |
| 2026-07-30 | 5.22 | 5.23 | 5.21 | 5.21 | 1,184,681 | -0.19% |
| 2026-07-29 | 5.22 | 5.23 | 5.22 | 5.22 | 786,274 | +0.19% |
| 2026-07-28 | 5.23 | 5.24 | 5.21 | 5.21 | 1,081,297 | -0.19% |
| 2026-07-27 | 5.22 | 5.23 | 5.21 | 5.22 | 672,500 | +0.19% |
| 2026-07-24 | 5.22 | 5.22 | 5.21 | 5.21 | 1,118,955 | +0.00% |
| 2026-07-23 | 5.21 | 5.22 | 5.21 | 5.21 | 927,380 | +0.00% |
| 2026-07-22 | 5.21 | 5.225 | 5.21 | 5.21 | 1,846,909 | -0.19% |
| 2026-07-21 | 5.21 | 5.22 | 5.21 | 5.22 | 731,175 | +0.19% |
| 2026-07-20 | 5.21 | 5.22 | 5.21 | 5.21 | 993,492 | +0.00% |
| 2026-07-17 | 5.22 | 5.23 | 5.21 | 5.21 | 1,109,588 | -0.19% |
| 2026-07-16 | 5.21 | 5.23 | 5.21 | 5.22 | 1,574,075 | +0.19% |
| 2026-07-15 | 5.22 | 5.23 | 5.21 | 5.21 | 1,464,388 | -0.19% |
| 2026-07-14 | 5.24 | 5.24 | 5.22 | 5.22 | 1,257,733 | -0.19% |
| 2026-07-13 | 5.22 | 5.25 | 5.22 | 5.23 | 1,944,286 | +0.00% |
| 2026-07-10 | 5.22 | 5.23 | 5.21 | 5.23 | 2,307,109 | +0.19% |
| 2026-07-09 | 5.22 | 5.22 | 5.21 | 5.22 | 2,391,751 | +0.00% |
| 2026-07-08 | 5.21 | 5.22 | 5.21 | 5.22 | 2,453,668 | +0.19% |
| 2026-07-07 | 5.23 | 5.23 | 5.21 | 5.21 | 2,608,173 | -0.57% |
| 2026-07-06 | 5.2 | 5.24 | 5.2 | 5.24 | 3,700,324 | +0.77% |
| 2026-07-02 | 5.2 | 5.21 | 5.19 | 5.2 | 2,697,844 | +0.00% |
| 2026-07-01 | 5.2 | 5.2 | 5.185 | 5.2 | 2,590,143 | +0.00% |
| 2026-06-30 | 5.19 | 5.2 | 5.19 | 5.2 | 2,191,002 | +0.00% |
| 2026-06-29 | 5.2 | 5.2 | 5.19 | 5.2 | 2,064,093 | -0.38% |
| 2026-06-26 | 5.19 | 5.22 | 5.19 | 5.22 | 5,877,606 | +0.58% |
| 2026-06-25 | 5.19 | 5.2 | 5.19 | 5.19 | 2,242,049 | +0.00% |
| 2026-06-24 | 5.2 | 5.2 | 5.19 | 5.19 | 3,160,719 | -0.19% |
| 2026-06-23 | 5.2 | 5.2 | 5.19 | 5.2 | 4,276,946 | -0.19% |
| 2026-06-22 | 5.2 | 5.21 | 5.19 | 5.21 | 3,209,891 | +0.00% |
| 2026-06-18 | 5.2 | 5.21 | 5.2 | 5.21 | 3,232,003 | +0.19% |
| 2026-06-17 | 5.2 | 5.21 | 5.2 | 5.2 | 2,856,894 | +0.00% |
| 2026-06-16 | 5.21 | 5.21 | 5.2 | 5.2 | 2,279,275 | +0.00% |
| 2026-06-15 | 5.21 | 5.22 | 5.19 | 5.2 | 2,704,723 | -0.19% |
| 2026-06-12 | 5.21 | 5.22 | 5.21 | 5.21 | 1,029,446 | +0.00% |
| 2026-06-11 | 5.22 | 5.22 | 5.21 | 5.21 | 2,817,747 | +0.00% |
| 2026-06-10 | 5.21 | 5.22 | 5.21 | 5.21 | 2,035,450 | +0.00% |
| 2026-06-09 | 5.21 | 5.22 | 5.21 | 5.21 | 1,699,203 | +0.00% |
| 2026-06-08 | 5.22 | 5.22 | 5.21 | 5.21 | 1,681,555 | -0.19% |
| 2026-06-05 | 5.22 | 5.22 | 5.2 | 5.22 | 1,869,138 | +0.38% |
| 2026-06-04 | 5.22 | 5.22 | 5.2 | 5.2 | 1,706,970 | -0.19% |
| 2026-06-03 | 5.22 | 5.22 | 5.21 | 5.21 | 1,481,712 | -0.19% |
| 2026-06-02 | 5.2 | 5.22 | 5.2 | 5.22 | 1,389,620 | -0.19% |
| 2026-06-01 | 5.2 | 5.23 | 5.19 | 5.23 | 1,545,898 | +0.58% |
| 2026-05-29 | 5.19 | 5.2 | 5.19 | 5.2 | 2,895,146 | +0.19% |
| 2026-05-28 | 5.2 | 5.2 | 5.19 | 5.19 | 1,200,283 | -0.19% |
| 2026-05-27 | 5.2 | 5.2 | 5.19 | 5.2 | 1,065,787 | +0.00% |
| 2026-05-26 | 5.19 | 5.2 | 5.18 | 5.2 | 1,557,033 | +0.00% |
| 2026-05-22 | 5.19 | 5.2 | 5.18 | 5.2 | 1,009,829 | +0.19% |
| 2026-05-21 | 5.19 | 5.2 | 5.19 | 5.19 | 1,866,631 | +0.00% |
| 2026-05-20 | 5.19 | 5.2 | 5.19 | 5.19 | 1,674,680 | -0.19% |
| 2026-05-19 | 5.2 | 5.2 | 5.19 | 5.2 | 968,380 | +0.00% |
| 2026-05-18 | 5.18 | 5.2 | 5.18 | 5.2 | 1,098,500 | +0.00% |
| 2026-05-15 | 5.18 | 5.2 | 5.18 | 5.2 | 1,618,960 | +0.19% |
| 2026-05-14 | 5.18 | 5.19 | 5.18 | 5.19 | 1,313,640 | +0.19% |
| 2026-05-13 | 5.19 | 5.196 | 5.18 | 5.18 | 1,945,837 | +0.00% |
| 2026-05-12 | 5.19 | 5.2 | 5.18 | 5.18 | 1,463,087 | -0.19% |
| 2026-05-11 | 5.19 | 5.2 | 5.18 | 5.19 | 1,902,557 | +0.00% |
| 2026-05-08 | 5.18 | 5.2 | 5.18 | 5.19 | 1,119,590 | +0.19% |
| 2026-05-07 | 5.19 | 5.2 | 5.18 | 5.18 | 1,590,344 | -0.19% |
| 2026-05-06 | 5.19 | 5.2 | 5.19 | 5.19 | 1,111,801 | -0.19% |
| 2026-05-05 | 5.2 | 5.2 | 5.185 | 5.2 | 3,033,589 | +0.00% |
| 2026-05-04 | 5.18 | 5.2 | 5.18 | 5.2 | 1,966,915 | +0.19% |
| 2026-05-01 | 5.18 | 5.19 | 5.18 | 5.19 | 805,914 | +0.00% |
| 2026-04-30 | 5.18 | 5.19 | 5.175 | 5.19 | 1,422,541 | +0.00% |
| 2026-04-29 | 5.18 | 5.19 | 5.17 | 5.19 | 2,108,359 | +0.00% |
| 2026-04-28 | 5.19 | 5.19 | 5.18 | 5.19 | 689,225 | +0.19% |
| 2026-04-27 | 5.17 | 5.19 | 5.17 | 5.18 | 844,533 | +0.00% |
| 2026-04-24 | 5.17 | 5.18 | 5.17 | 5.18 | 1,460,265 | +0.19% |
| 2026-04-23 | 5.19 | 5.19 | 5.17 | 5.17 | 1,328,806 | -0.39% |
| 2026-04-22 | 5.18 | 5.19 | 5.18 | 5.19 | 591,424 | +0.00% |
| 2026-04-21 | 5.18 | 5.19 | 5.17 | 5.19 | 1,237,183 | +0.19% |
| 2026-04-20 | 5.17 | 5.19 | 5.17 | 5.18 | 1,269,603 | +0.00% |
| 2026-04-17 | 5.18 | 5.18 | 5.17 | 5.18 | 1,493,549 | +0.19% |
| 2026-04-16 | 5.16 | 5.17 | 5.16 | 5.17 | 1,646,201 | +0.00% |
| 2026-04-15 | 5.17 | 5.17 | 5.16 | 5.17 | 2,179,121 | +0.00% |
| 2026-04-14 | 5.18 | 5.18 | 5.17 | 5.17 | 1,002,957 | -0.19% |
| 2026-04-13 | 5.17 | 5.18 | 5.17 | 5.18 | 1,116,461 | +0.19% |
| 2026-04-10 | 5.18 | 5.18 | 5.17 | 5.17 | 1,332,243 | +0.10% |
| 2026-04-09 | 5.16 | 5.17 | 5.155 | 5.165 | 1,408,930 | +0.10% |
| 2026-04-08 | 5.17 | 5.18 | 5.16 | 5.16 | 2,170,016 | +0.00% |
| 2026-04-07 | 5.18 | 5.18 | 5.15 | 5.16 | 4,357,864 | -0.77% |
| 2026-04-06 | 5.17 | 5.2 | 5.16 | 5.2 | 3,645,776 | +0.39% |
| 2026-04-02 | 5.16 | 5.18 | 5.16 | 5.18 | 1,670,561 | +0.39% |
| 2026-04-01 | 5.18 | 5.18 | 5.16 | 5.16 | 1,864,928 | -0.29% |
| 2026-03-31 | 5.17 | 5.18 | 5.17 | 5.175 | 1,368,502 | -0.10% |
| 2026-03-30 | 5.15 | 5.19 | 5.14 | 5.18 | 5,242,198 | +0.58% |
| 2026-03-27 | 5.14 | 5.175 | 5.14 | 5.15 | 5,896,092 | +0.00% |
| 2026-03-26 | 5.13 | 5.16 | 5.13 | 5.15 | 7,925,718 | +0.39% |
| 2026-03-25 | 5.13 | 5.14 | 5.13 | 5.13 | 10,458,523 | +0.00% |
| 2026-03-24 | 5.14 | 5.15 | 5.12 | 5.13 | 10,391,603 | -0.19% |
| 2026-03-23 | 5.145 | 5.15 | 5.14 | 5.14 | 8,557,850 | +0.00% |
| 2026-03-20 | 5.135 | 5.14 | 5.13 | 5.14 | 6,739,729 | +0.19% |
| 2026-03-19 | 5.14 | 5.14 | 5.12 | 5.13 | 12,756,519 | +0.00% |
| 2026-03-18 | 5.13 | 5.14 | 5.13 | 5.13 | 6,928,272 | -0.19% |
| 2026-03-17 | 5.14 | 5.15 | 5.13 | 5.14 | 10,800,252 | +0.00% |
| 2026-03-16 | 5.14 | 5.15 | 5.12 | 5.14 | 8,383,423 | +0.00% |
| 2026-03-13 | 5.15 | 5.15 | 5.14 | 5.14 | 2,343,881 | -0.19% |
| 2026-03-12 | 5.15 | 5.17 | 5.15 | 5.15 | 7,540,594 | -0.39% |
| 2026-03-11 | 5.16 | 5.17 | 5.15 | 5.17 | 5,921,641 | -0.39% |
| 2026-03-10 | 5.125 | 5.19 | 5.12 | 5.19 | 9,766,980 | +1.37% |
| 2026-03-09 | 5.15 | 5.15 | 5.1 | 5.12 | 54,574,619 | +7.56% |
| 2026-03-06 | 4.69 | 4.81 | 4.59 | 4.76 | 1,030,891 | -0.42% |
| 2026-03-05 | 4.86 | 4.955 | 4.69 | 4.78 | 1,129,082 | -3.04% |
| 2026-03-04 | 4.88 | 5.07 | 4.81 | 4.93 | 1,180,523 | +1.86% |
| 2026-03-03 | 4.8 | 4.9 | 4.6 | 4.84 | 1,832,411 | -1.83% |
| 2026-03-02 | 4.68 | 4.97 | 4.668 | 4.93 | 1,031,578 | +2.28% |
| 2026-02-27 | 4.77 | 4.875 | 4.7 | 4.82 | 1,296,544 | +0.42% |
| 2026-02-26 | 4.57 | 4.899 | 4.55 | 4.8 | 1,956,145 | +5.73% |
| 2026-02-25 | 4.54 | 4.57 | 4.41 | 4.54 | 1,349,625 | +0.67% |
| 2026-02-24 | 4.58 | 4.6 | 4.28 | 4.51 | 1,519,491 | -2.38% |