UK markets open in 4 hours 39 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,397.15 +190.02 (+1.04%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,310.00 +0.40 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,555.98 +1,875.02 (+4.10%)
Talkspace, Inc. (TALK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.1800 | 3.1800 | 3.0950 | 3.1300 | 3.1300 | 506,200 |
| 01 May 2024 | 3.0400 | 3.2600 | 3.0320 | 3.1600 | 3.1600 | 892,600 |
| 30 Apr 2024 | 3.0600 | 3.1500 | 3.0300 | 3.0600 | 3.0600 | 446,900 |
| 29 Apr 2024 | 3.1500 | 3.2100 | 3.0800 | 3.0900 | 3.0900 | 605,800 |
| 26 Apr 2024 | 3.1000 | 3.1700 | 3.0600 | 3.1200 | 3.1200 | 335,800 |
| 25 Apr 2024 | 3.0300 | 3.1200 | 2.9700 | 3.0800 | 3.0800 | 911,900 |
| 24 Apr 2024 | 3.1100 | 3.1600 | 3.0000 | 3.0700 | 3.0700 | 660,300 |
| 23 Apr 2024 | 3.0900 | 3.2650 | 3.0900 | 3.1400 | 3.1400 | 1,431,700 |
| 22 Apr 2024 | 3.1600 | 3.1750 | 2.9950 | 3.0700 | 3.0700 | 1,088,100 |
| 19 Apr 2024 | 2.9500 | 3.1400 | 2.9400 | 3.1400 | 3.1400 | 1,409,000 |
| 18 Apr 2024 | 2.9400 | 3.0550 | 2.9200 | 2.9700 | 2.9700 | 1,039,400 |
| 17 Apr 2024 | 3.1000 | 3.1400 | 2.9200 | 2.9400 | 2.9400 | 917,900 |
| 16 Apr 2024 | 3.1400 | 3.1900 | 3.0050 | 3.0300 | 3.0300 | 1,957,000 |
| 15 Apr 2024 | 3.4800 | 3.5300 | 3.1800 | 3.2000 | 3.2000 | 1,827,100 |
| 12 Apr 2024 | 3.6100 | 3.6600 | 3.2600 | 3.4800 | 3.4800 | 1,899,500 |
| 11 Apr 2024 | 3.6300 | 3.7100 | 3.5500 | 3.6400 | 3.6400 | 913,900 |
| 10 Apr 2024 | 3.8000 | 3.8600 | 3.6300 | 3.6600 | 3.6600 | 2,405,700 |
| 09 Apr 2024 | 3.7400 | 3.9200 | 3.7150 | 3.7800 | 3.7800 | 3,441,800 |
| 08 Apr 2024 | 3.6500 | 3.7800 | 3.6300 | 3.7300 | 3.7300 | 2,321,300 |
| 05 Apr 2024 | 3.6300 | 3.6650 | 3.5500 | 3.6500 | 3.6500 | 1,007,700 |
| 04 Apr 2024 | 3.7000 | 3.7700 | 3.5600 | 3.6300 | 3.6300 | 1,196,500 |
| 03 Apr 2024 | 3.4600 | 3.6550 | 3.4450 | 3.6400 | 3.6400 | 1,341,000 |
| 02 Apr 2024 | 3.4700 | 3.5000 | 3.3300 | 3.4600 | 3.4600 | 1,211,500 |
| 01 Apr 2024 | 3.6200 | 3.6400 | 3.5200 | 3.5400 | 3.5400 | 696,000 |
| 28 Mar 2024 | 3.5500 | 3.6600 | 3.4800 | 3.5700 | 3.5700 | 1,282,000 |
| 27 Mar 2024 | 3.6500 | 3.7300 | 3.5500 | 3.5700 | 3.5700 | 1,385,500 |
| 26 Mar 2024 | 3.6300 | 3.6500 | 3.4900 | 3.6000 | 3.6000 | 1,767,700 |
| 25 Mar 2024 | 3.5700 | 3.7650 | 3.5300 | 3.6300 | 3.6300 | 2,187,100 |
| 22 Mar 2024 | 3.5000 | 3.6200 | 3.4500 | 3.5700 | 3.5700 | 3,040,200 |
| 21 Mar 2024 | 3.4300 | 3.5100 | 3.3150 | 3.4800 | 3.4800 | 1,718,300 |
| 20 Mar 2024 | 3.3000 | 3.4200 | 3.2500 | 3.4200 | 3.4200 | 1,439,400 |
| 19 Mar 2024 | 3.3100 | 3.3180 | 3.2050 | 3.2900 | 3.2900 | 963,000 |
| 18 Mar 2024 | 3.2100 | 3.3100 | 3.1700 | 3.3000 | 3.3000 | 987,600 |
| 15 Mar 2024 | 3.2300 | 3.2400 | 3.1010 | 3.2100 | 3.2100 | 1,233,800 |
| 14 Mar 2024 | 3.2000 | 3.3250 | 3.1800 | 3.2300 | 3.2300 | 846,200 |
| 13 Mar 2024 | 3.3100 | 3.4450 | 3.2200 | 3.2400 | 3.2400 | 1,568,100 |
| 12 Mar 2024 | 3.0100 | 3.3300 | 3.0100 | 3.2800 | 3.2800 | 4,491,800 |
| 11 Mar 2024 | 3.0000 | 3.0000 | 2.8810 | 2.9200 | 2.9200 | 962,100 |
| 08 Mar 2024 | 3.1000 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 698,700 |
| 07 Mar 2024 | 3.0000 | 3.1100 | 2.9900 | 3.0800 | 3.0800 | 798,200 |
| 06 Mar 2024 | 3.0000 | 3.0900 | 2.9700 | 2.9800 | 2.9800 | 1,642,000 |
| 05 Mar 2024 | 2.9300 | 2.9650 | 2.8400 | 2.9500 | 2.9500 | 836,600 |
| 04 Mar 2024 | 3.0000 | 3.0000 | 2.8400 | 2.9200 | 2.9200 | 789,200 |
| 01 Mar 2024 | 2.9500 | 2.9900 | 2.9200 | 2.9900 | 2.9900 | 1,278,300 |
| 29 Feb 2024 | 2.8800 | 2.9700 | 2.8800 | 2.9400 | 2.9400 | 1,814,100 |
| 28 Feb 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8800 | 2.8800 | 862,400 |
| 27 Feb 2024 | 2.8200 | 2.9000 | 2.7800 | 2.8800 | 2.8800 | 1,683,600 |
| 26 Feb 2024 | 2.7900 | 2.9250 | 2.7800 | 2.8600 | 2.8600 | 1,711,200 |
| 23 Feb 2024 | 2.8000 | 2.8900 | 2.7000 | 2.7600 | 2.7600 | 1,925,500 |
| 22 Feb 2024 | 2.6600 | 2.8500 | 2.6200 | 2.7600 | 2.7600 | 8,566,600 |
| 21 Feb 2024 | 2.4800 | 2.5250 | 2.2900 | 2.3400 | 2.3400 | 1,007,200 |
| 20 Feb 2024 | 2.4000 | 2.5100 | 2.3600 | 2.4700 | 2.4700 | 1,595,800 |
| 16 Feb 2024 | 2.4700 | 2.4900 | 2.3900 | 2.4300 | 2.4300 | 802,300 |
| 15 Feb 2024 | 2.3700 | 2.4800 | 2.3450 | 2.4500 | 2.4500 | 822,900 |
| 14 Feb 2024 | 2.2800 | 2.3900 | 2.2200 | 2.3600 | 2.3600 | 1,323,000 |
| 13 Feb 2024 | 2.3000 | 2.3200 | 2.1600 | 2.2200 | 2.2200 | 587,700 |
| 12 Feb 2024 | 2.4500 | 2.4600 | 2.3500 | 2.3700 | 2.3700 | 731,600 |
| 09 Feb 2024 | 2.4500 | 2.4700 | 2.4200 | 2.4500 | 2.4500 | 502,900 |
| 08 Feb 2024 | 2.4000 | 2.4700 | 2.3900 | 2.4500 | 2.4500 | 737,300 |
| 07 Feb 2024 | 2.4000 | 2.4400 | 2.3950 | 2.4000 | 2.4000 | 725,800 |
| 06 Feb 2024 | 2.3600 | 2.4250 | 2.3400 | 2.4000 | 2.4000 | 507,700 |
| 05 Feb 2024 | 2.4500 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 398,800 |
| 02 Feb 2024 | 2.4400 | 2.4650 | 2.3900 | 2.4500 | 2.4500 | 387,800 |
| 01 Feb 2024 | 2.4300 | 2.4700 | 2.4000 | 2.4400 | 2.4400 | 515,100 |
| 31 Jan 2024 | 2.4100 | 2.4600 | 2.3700 | 2.4100 | 2.4100 | 582,500 |
| 30 Jan 2024 | 2.4000 | 2.4600 | 2.3850 | 2.4000 | 2.4000 | 783,600 |
| 29 Jan 2024 | 2.2800 | 2.4100 | 2.2500 | 2.4000 | 2.4000 | 725,300 |
| 26 Jan 2024 | 2.2100 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 450,300 |
| 25 Jan 2024 | 2.1800 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 477,900 |
| 24 Jan 2024 | 2.2600 | 2.2900 | 2.1700 | 2.1700 | 2.1700 | 617,800 |
| 23 Jan 2024 | 2.3500 | 2.3700 | 2.2500 | 2.2600 | 2.2600 | 423,000 |
| 22 Jan 2024 | 2.3800 | 2.4100 | 2.2600 | 2.3500 | 2.3500 | 852,800 |
| 19 Jan 2024 | 2.4700 | 2.4700 | 2.3700 | 2.3800 | 2.3800 | 594,500 |
| 18 Jan 2024 | 2.4500 | 2.4500 | 2.3400 | 2.4500 | 2.4500 | 526,000 |
| 17 Jan 2024 | 2.3800 | 2.4200 | 2.3500 | 2.4100 | 2.4100 | 498,300 |
| 16 Jan 2024 | 2.5000 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 741,800 |
| 12 Jan 2024 | 2.5400 | 2.5800 | 2.3600 | 2.4800 | 2.4800 | 861,000 |
| 11 Jan 2024 | 2.6500 | 2.6500 | 2.4000 | 2.4600 | 2.4600 | 1,903,200 |
| 10 Jan 2024 | 2.4900 | 2.6300 | 2.4800 | 2.6100 | 2.6100 | 1,120,800 |
| 09 Jan 2024 | 2.4500 | 2.5000 | 2.4200 | 2.4800 | 2.4800 | 505,000 |
| 08 Jan 2024 | 2.3500 | 2.4900 | 2.3500 | 2.4600 | 2.4600 | 699,600 |
| 05 Jan 2024 | 2.3300 | 2.4300 | 2.3050 | 2.3500 | 2.3500 | 558,800 |
| 04 Jan 2024 | 2.2900 | 2.4050 | 2.2500 | 2.3400 | 2.3400 | 559,000 |
| 03 Jan 2024 | 2.3100 | 2.3400 | 2.2600 | 2.2800 | 2.2800 | 832,300 |
| 02 Jan 2024 | 2.5100 | 2.5200 | 2.3500 | 2.3800 | 2.3800 | 590,100 |
| 29 Dec 2023 | 2.5600 | 2.5800 | 2.4700 | 2.5400 | 2.5400 | 534,200 |
| 28 Dec 2023 | 2.5800 | 2.6100 | 2.5200 | 2.5600 | 2.5600 | 601,500 |
| 27 Dec 2023 | 2.6000 | 2.6100 | 2.5400 | 2.5800 | 2.5800 | 409,200 |
| 26 Dec 2023 | 2.5600 | 2.5900 | 2.5050 | 2.5500 | 2.5500 | 588,800 |
| 22 Dec 2023 | 2.5200 | 2.5400 | 2.4700 | 2.5300 | 2.5300 | 746,300 |
| 21 Dec 2023 | 2.4200 | 2.4880 | 2.4100 | 2.4700 | 2.4700 | 788,500 |
| 20 Dec 2023 | 2.4300 | 2.5100 | 2.3900 | 2.4000 | 2.4000 | 1,401,000 |
| 19 Dec 2023 | 2.3500 | 2.4400 | 2.3450 | 2.4300 | 2.4300 | 1,617,000 |
| 18 Dec 2023 | 2.3400 | 2.3500 | 2.2650 | 2.3400 | 2.3400 | 727,000 |
| 15 Dec 2023 | 2.2900 | 2.3450 | 2.2600 | 2.2900 | 2.2900 | 690,400 |
| 14 Dec 2023 | 2.3900 | 2.4200 | 2.2300 | 2.2800 | 2.2800 | 1,484,700 |
| 13 Dec 2023 | 2.3400 | 2.3900 | 2.2700 | 2.3500 | 2.3500 | 850,100 |
| 12 Dec 2023 | 2.3700 | 2.3900 | 2.2900 | 2.3500 | 2.3500 | 1,242,200 |
| 11 Dec 2023 | 2.3900 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 1,163,100 |
| 08 Dec 2023 | 2.3100 | 2.3800 | 2.2000 | 2.3400 | 2.3400 | 1,059,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.