Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talkspace Inc (NQ: TALK )

2.620 -0.060 (-2.24%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.080 1.100 1.000 1.070 1,055,375 +0.00(+0.00%)
May 30, 2023 1.100 1.100 1.010 1.070 508,150 -0.01(-0.93%)
May 26, 2023 1.070 1.090 1.010 1.080 519,359 +0.03(+2.86%)
May 25, 2023 1.080 1.080 1.000 1.050 454,784 -0.04(-3.67%)
May 24, 2023 1.070 1.110 1.063 1.090 464,323 +0.01(+0.93%)
May 23, 2023 1.080 1.100 1.040 1.080 831,518 +0.01(+0.93%)
May 22, 2023 1.000 1.080 0.9800 1.070 1,080,871 +0.03(+2.88%)
May 19, 2023 1.000 1.070 0.9700 1.040 940,860 +0.04(+4.03%)
May 18, 2023 0.8700 1.040 0.8600 0.9997 1,026,937 +0.10(+11.08%)
May 17, 2023 0.8800 0.9098 0.8600 0.9000 242,943 +0.01(+1.67%)
May 16, 2023 0.8900 0.8900 0.8381 0.8852 348,432 +0.02(+2.34%)
May 15, 2023 0.8300 0.9200 0.8111 0.8650 671,133 +0.03(+2.98%)
May 12, 2023 0.8500 0.8800 0.8200 0.8400 250,898 -0.02(-2.33%)
May 11, 2023 0.8280 0.8695 0.8000 0.8600 260,960 +0.03(+4.04%)
May 10, 2023 0.8400 0.8900 0.8200 0.8266 262,051 -0.02(-2.75%)
May 09, 2023 0.8600 0.8600 0.8202 0.8500 200,263 -0.03(-3.19%)
May 08, 2023 0.8320 0.8945 0.8100 0.8780 167,233 +0.04(+4.37%)
May 05, 2023 0.8400 0.8800 0.7400 0.8412 825,344 -0.00(-0.46%)
May 04, 2023 0.8480 0.9000 0.7575 0.8451 471,393 -0.00(-0.34%)
May 03, 2023 0.8800 0.9066 0.8250 0.8480 1,909,049 +0.05(+6.91%)
May 02, 2023 0.7600 0.8300 0.7600 0.7932 380,749 +0.01(+1.41%)
May 01, 2023 0.8000 0.8211 0.7660 0.7822 133,847 -0.02(-2.23%)
Apr 28, 2023 0.8000 0.8300 0.7555 0.8000 400,484 -0.01(-1.22%)
Apr 27, 2023 0.7900 0.8239 0.7888 0.8099 291,455 +0.01(+1.26%)
Apr 26, 2023 0.8000 0.8230 0.7700 0.7998 124,474 -0.00(-0.31%)
Apr 25, 2023 0.7900 0.8349 0.7837 0.8023 279,412 -0.01(-0.71%)
Apr 24, 2023 0.7900 0.8200 0.7880 0.8080 295,144 +0.01(+1.00%)
Apr 21, 2023 0.8100 0.8200 0.7610 0.8000 341,232 -0.01(-1.38%)
Apr 20, 2023 0.8000 0.8240 0.7923 0.8112 50,114 -0.01(-1.07%)
Apr 19, 2023 0.8100 0.8496 0.7945 0.8200 156,695 +0.02(+2.13%)
Apr 18, 2023 0.8000 0.8247 0.7680 0.8029 1,031,468 +0.01(+1.87%)
Apr 17, 2023 0.7990 0.8260 0.7480 0.7882 132,531 -0.01(-1.44%)
Apr 14, 2023 0.7629 0.8300 0.7629 0.7997 396,096 +0.02(+2.58%)
Apr 13, 2023 0.7200 0.7800 0.7200 0.7796 558,239 +0.06(+8.79%)
Apr 12, 2023 0.7100 0.7399 0.7000 0.7166 331,436 +0.00(+0.21%)
Apr 11, 2023 0.7208 0.7208 0.7018 0.7151 106,532 -0.00(-0.61%)
Apr 10, 2023 0.6900 0.7300 0.6900 0.7195 108,420 +0.01(+1.42%)
Apr 06, 2023 0.6900 0.7175 0.6900 0.7094 72,375 +0.02(+2.28%)
Apr 05, 2023 0.6820 0.7199 0.6820 0.6936 49,884 -0.01(-0.77%)
Apr 04, 2023 0.7056 0.7300 0.6920 0.6990 87,281 -0.01(-1.55%)
Apr 03, 2023 0.6800 0.7200 0.6800 0.7100 127,580 +0.01(+2.14%)
Mar 31, 2023 0.6900 0.7238 0.6650 0.6951 259,065 -0.01(-0.83%)
Mar 30, 2023 0.6862 0.7020 0.6625 0.7009 120,761 +0.02(+2.55%)
Mar 29, 2023 0.6839 0.7341 0.6760 0.6835 83,769 -0.02(-2.36%)
Mar 28, 2023 0.6800 0.7200 0.6841 0.7000 83,632 -0.01(-0.75%)
Mar 27, 2023 0.7000 0.7200 0.6601 0.7053 253,305 -0.01(-1.54%)
Mar 24, 2023 0.7300 0.7300 0.7051 0.7163 64,299 -0.00(-0.51%)
Mar 23, 2023 0.7200 0.7650 0.7100 0.7200 50,823 +0.00(+0.46%)
Mar 22, 2023 0.6957 0.7233 0.6850 0.7167 82,939 +0.03(+4.32%)
Mar 21, 2023 0.6377 0.7181 0.6251 0.6870 158,831 +0.06(+9.92%)
Mar 20, 2023 0.6500 0.6998 0.5800 0.6250 620,649 +0.00(+0.37%)
Mar 17, 2023 0.7300 0.7600 0.6227 0.6227 338,115 -0.09(-12.30%)
Mar 16, 2023 0.7300 0.7346 0.6900 0.7100 123,765 -0.01(-1.35%)
Mar 15, 2023 0.7100 0.7600 0.7083 0.7197 152,704 -0.02(-2.74%)
Mar 14, 2023 0.7500 0.8000 0.7250 0.7400 188,120 -0.01(-1.21%)
Mar 13, 2023 0.7543 0.7581 0.6900 0.7491 190,833 +0.03(+4.23%)
Mar 10, 2023 0.8132 0.8586 0.6703 0.7187 704,674 -0.12(-13.88%)
Mar 09, 2023 0.9000 0.9270 0.7900 0.8345 138,932 -0.04(-4.70%)
Mar 08, 2023 0.8800 0.9133 0.8466 0.8757 269,909 -0.05(-5.69%)
Mar 07, 2023 0.9200 0.9367 0.8650 0.9285 90,379 -0.01(-1.22%)
Mar 06, 2023 0.9150 0.9560 0.9150 0.9400 249,287 +0.04(+4.17%)
Mar 03, 2023 0.8700 0.9087 0.8550 0.9024 71,602 +0.02(+2.23%)
Mar 02, 2023 0.8700 0.9017 0.8464 0.8827 330,107 +0.01(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.