Free Trial

Talkspace (TALK) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free TALK Stock Alerts
$2.74
-0.01 (-0.36%)
(As of 09:39 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Talkspace Stock Price Performance

5 Day
Performance
-3.51%
1 Month
Performance
-12.42%
3 Month
Performance
+13.17%
6 Month
Performance
+49.46%
Year-To-Date
Performance
+8.27%
1 Year
Performance
+164.42%
Receive TALK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Talkspace and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

TALK Stock Chart for Monday, May, 20, 2024

TALK Chart by TradingView

Talkspace Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.80$2.75
-1.79%		$2.81$2.68717,797 shs$466.62 million
05/16/2024$2.88$2.80
-2.78%		$2.92$2.79729,414 shs$475.12 million
05/15/2024$2.85$2.88
+1.05%		$3.01$2.87756,849 shs$488.68 million
05/14/2024$2.85$2.85$3.08$2.85886,988 shs$483.59 million
05/13/2024$2.81$2.85
+1.42%		$2.95$2.801.00 million shs$483.59 million
05/10/2024$2.85$2.81
-1.40%		$3.03$2.741.15 million shs$476.69 million
05/09/2024$2.66$2.85
+7.14%		$2.90$2.641.59 million shs$483.47 million
05/08/2024$2.69$2.66
-1.12%		$2.80$2.572.23 million shs$451.24 million
05/07/2024$3.18$2.69
-15.41%		$3.14$2.555.10 million shs$456.33 million
05/06/2024$3.17$3.18
+0.32%		$3.31$3.161.22 million shs$539.46 million
05/03/2024$3.13$3.17
+1.28%		$3.21$3.14527,369 shs$537.76 million
05/02/2024$3.16$3.13
-0.95%		$3.18$3.10506,161 shs$530.97 million
05/01/2024$3.06$3.16
+3.27%		$3.26$3.03891,489 shs$533.72 million
04/30/2024$3.09$3.06
-0.97%		$3.15$3.03447,082 shs$516.83 million
04/29/2024$3.12$3.09
-0.96%		$3.21$3.08605,633 shs$521.90 million
04/26/2024$3.08$3.12
+1.30%		$3.17$3.06335,488 shs$526.98 million
04/25/2024$3.07$3.08
+0.33%		$3.12$2.97911,653 shs$520.21 million
04/24/2024$3.14$3.07
-2.23%		$3.16$3.00660,275 shs$518.52 million
04/23/2024$3.07$3.14
+2.28%		$3.27$3.091.43 million shs$530.35 million
04/22/2024$3.14$3.07
-2.23%		$3.17$2.991.09 million shs$518.52 million
04/19/2024$2.97$3.14
+5.72%		$3.14$2.941.41 million shs$530.35 million
04/18/2024$2.94$2.97
+1.02%		$3.06$2.921.04 million shs$501.63 million
04/17/2024$3.03$2.94
-2.97%		$3.14$2.92916,795 shs$496.58 million
04/16/2024$3.20$3.03
-5.31%		$3.19$3.011.96 million shs$511.77 million
04/15/2024$3.48$3.20
-8.05%		$3.53$3.181.83 million shs$540.48 million
04/12/2024$3.64$3.48
-4.40%		$3.66$3.261.90 million shs$587.79 million
04/11/2024$3.66$3.64
-0.55%		$3.71$3.55913,218 shs$614.80 million
04/10/2024$3.78$3.66
-3.17%		$3.86$3.632.40 million shs$618.17 million
04/09/2024$3.73$3.78
+1.34%		$3.92$3.723.44 million shs$638.44 million
04/08/2024$3.65$3.73
+2.19%		$3.78$3.632.32 million shs$630.00 million
04/05/2024$3.63$3.65
+0.55%		$3.67$3.551.01 million shs$616.49 million
04/04/2024$3.64$3.63
-0.27%		$3.77$3.561.20 million shs$613.11 million
04/03/2024$3.46$3.64
+5.20%		$3.66$3.451.34 million shs$614.80 million
04/02/2024$3.54$3.46
-2.26%		$3.50$3.331.21 million shs$584.39 million
04/01/2024$3.57$3.54
-0.84%		$3.64$3.52696,012 shs$597.91 million
03/29/2024$3.57$3.57$3.66$3.481.28 million shs$602.97 million
03/28/2024$3.57$3.57$3.66$3.481.28 million shs$602.97 million
03/27/2024$3.60$3.57
-0.83%		$3.73$3.551.38 million shs$602.97 million
03/26/2024$3.63$3.60
-0.83%		$3.65$3.491.77 million shs$608.04 million
03/25/2024$3.57$3.63
+1.68%		$3.77$3.532.19 million shs$613.11 million
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/22/2024$3.48$3.57
+2.59%		$3.62$3.453.04 million shs$602.97 million
03/21/2024$3.42$3.48
+1.75%		$3.51$3.321.72 million shs$587.77 million
03/20/2024$3.29$3.42
+3.95%		$3.42$3.251.43 million shs$577.64 million
03/19/2024$3.30$3.29
-0.30%		$3.32$3.21957,668 shs$555.68 million
03/18/2024$3.21$3.30
+2.80%		$3.31$3.17987,511 shs$557.37 million
03/15/2024$3.23$3.21
-0.62%		$3.24$3.101.23 million shs$536.39 million
03/14/2024$3.24$3.23
-0.31%		$3.33$3.18839,929 shs$539.72 million
03/13/2024$3.28$3.24
-1.22%		$3.45$3.221.57 million shs$541.39 million
03/12/2024$2.92$3.28
+12.33%		$3.33$3.014.49 million shs$548.09 million
03/11/2024$3.00$2.92
-2.67%		$3.00$2.88960,057 shs$487.93 million
03/08/2024$3.08$3.00
-2.60%		$3.10$2.95698,665 shs$501.30 million
03/07/2024$2.98$3.08
+3.36%		$3.11$2.99798,187 shs$514.67 million
03/06/2024$2.95$2.98
+1.02%		$3.09$2.971.64 million shs$497.96 million
03/05/2024$2.92$2.95
+1.03%		$2.97$2.84836,472 shs$492.95 million
03/04/2024$2.99$2.92
-2.34%		$3.00$2.84789,306 shs$487.93 million
03/01/2024$2.94$2.99
+1.70%		$2.99$2.921.28 million shs$499.63 million
02/29/2024$2.88$2.94
+2.08%		$2.97$2.881.81 million shs$491.27 million
02/28/2024$2.88$2.88$2.90$2.82859,896 shs$481.25 million
02/27/2024$2.86$2.88
+0.70%		$2.90$2.781.68 million shs$481.25 million
02/26/2024$2.76$2.86
+3.62%		$2.92$2.781.71 million shs$477.91 million
02/23/2024$2.76$2.76$2.89$2.701.93 million shs$461.20 million
02/22/2024$2.34$2.76
+17.95%		$2.85$2.628.56 million shs$461.20 million
02/21/2024$2.47$2.34
-5.26%		$2.53$2.291.01 million shs$391.01 million
02/20/2024$2.43$2.47
+1.65%		$2.51$2.361.60 million shs$412.74 million
02/19/2024$2.43$2.43$2.49$2.39802,300 shs$406.05 million

Related Companies:
This page (NASDAQ:TALK) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing