Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Helius Medical Technologies, Inc. - Class A Common Stock (NQ:HSDT)

8.150 -0.120 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 8.230 8.510 7.980 8.150 83,191 -0.12(-1.45%)
Jul 24, 2025 8.820 8.990 8.180 8.270 122,446 -0.55(-6.24%)
Jul 23, 2025 8.200 9.390 7.900 8.820 277,027 +0.52(+6.27%)
Jul 22, 2025 9.000 9.264 7.780 8.300 451,133 -1.28(-13.36%)
Jul 21, 2025 13.81 14.45 9.210 9.580 18,053,420 +0.68(+7.64%)
Jul 18, 2025 8.390 9.570 8.390 8.900 64,089 +0.51(+6.08%)
Jul 17, 2025 8.350 8.850 8.210 8.390 55,224 +0.03(+0.36%)
Jul 16, 2025 7.720 8.480 7.650 8.360 67,848 +0.65(+8.43%)
Jul 15, 2025 7.480 7.760 7.160 7.710 60,303 +0.36(+4.90%)
Jul 14, 2025 8.000 8.070 7.150 7.350 129,897 -0.70(-8.70%)
Jul 11, 2025 8.780 8.780 8.000 8.050 152,870 -0.70(-8.00%)
Jul 10, 2025 8.460 8.750 8.210 8.750 60,021 +0.32(+3.80%)
Jul 09, 2025 8.780 8.880 8.340 8.430 88,735 -0.48(-5.39%)
Jul 08, 2025 8.580 9.399 8.550 8.910 94,068 -0.54(-5.71%)
Jul 07, 2025 9.200 9.700 8.900 9.450 79,475 +0.05(+0.53%)
Jul 03, 2025 9.310 9.850 9.010 9.400 66,277 -0.36(-3.69%)
Jul 02, 2025 8.650 9.899 8.301 9.760 209,906 +1.16(+13.55%)
Jul 01, 2025 8.950 10.70 8.210 8.595 247,252 +8.41(+4622.53%)
Jun 30, 2025 0.1935 0.1935 0.1701 0.1820 6,021,676 -0.03(-13.74%)
Jun 27, 2025 0.2431 0.2499 0.2034 0.2110 14,164,838 -0.13(-37.92%)
Jun 26, 2025 0.3211 0.3626 0.3211 0.3399 3,775,209 +0.01(+4.58%)
Jun 25, 2025 0.3260 0.3835 0.3121 0.3250 9,004,251 -0.00(-0.31%)
Jun 24, 2025 0.3000 0.3298 0.3000 0.3260 3,917,803 +0.01(+1.88%)
Jun 23, 2025 0.3100 0.3280 0.2994 0.3200 5,402,494 -0.01(-3.03%)
Jun 20, 2025 0.3500 0.3600 0.3220 0.3300 8,124,716 -0.03(-8.41%)
Jun 18, 2025 0.3712 0.4304 0.3450 0.3603 68,269,592 +0.05(+16.38%)
Jun 17, 2025 0.3500 0.3600 0.3044 0.3096 8,388,504 -0.07(-17.55%)
Jun 16, 2025 0.4900 0.4900 0.3608 0.3755 15,095,991 -0.13(-26.23%)
Jun 13, 2025 0.5357 0.5510 0.4800 0.5090 9,453,358 -0.09(-15.25%)
Jun 12, 2025 0.6400 0.7050 0.6000 0.6006 35,951,396 -0.51(-45.89%)
Jun 11, 2025 1.460 1.850 1.040 1.110 151,231,888 +0.27(+31.36%)
Jun 10, 2025 0.8200 0.9600 0.7526 0.8450 4,010,281 -0.02(-2.31%)
Jun 09, 2025 0.8900 0.9000 0.7850 0.8650 5,591,421 -0.23(-20.64%)
Jun 06, 2025 1.390 1.430 1.050 1.090 15,559,276 -0.05(-4.39%)
Jun 05, 2025 0.8000 1.850 0.8008 1.140 29,718,308 -2.13(-65.14%)
Jun 04, 2025 3.570 3.570 3.000 3.270 134,719 -0.25(-7.11%)
Jun 03, 2025 3.822 3.822 3.400 3.520 21,688 -0.13(-3.69%)
Jun 02, 2025 3.890 3.890 3.460 3.655 30,796 -0.44(-10.75%)
May 30, 2025 3.750 4.095 3.670 4.095 27,011 +0.59(+16.67%)
May 29, 2025 3.700 3.700 3.230 3.510 57,685 -0.08(-2.23%)
May 28, 2025 3.790 3.790 3.350 3.590 73,706 -0.12(-3.23%)
May 27, 2025 3.900 4.100 3.570 3.710 61,801 -0.47(-11.24%)
May 23, 2025 4.350 4.353 4.150 4.180 11,323 -0.24(-5.43%)
May 22, 2025 4.440 4.542 4.300 4.420 14,188 +0.07(+1.61%)
May 21, 2025 4.400 4.774 4.260 4.350 13,320 -0.24(-5.23%)
May 20, 2025 4.840 4.919 4.590 4.590 20,719 -0.22(-4.57%)
May 19, 2025 4.390 5.170 4.280 4.810 52,278 +0.54(+12.65%)
May 16, 2025 4.220 4.340 4.200 4.270 12,829 +0.11(+2.56%)
May 15, 2025 4.240 4.237 4.100 4.164 3,525 -0.15(-3.40%)
May 14, 2025 4.290 4.360 4.130 4.310 7,053 +0.04(+0.94%)
May 13, 2025 4.400 4.400 4.194 4.270 8,293 +0.07(+1.67%)
May 12, 2025 4.436 4.436 4.200 4.200 7,785 +0.00(+0.00%)
May 09, 2025 4.350 4.480 4.200 4.200 6,966 -0.10(-2.33%)
May 08, 2025 4.240 4.400 4.155 4.300 18,995 +0.13(+3.12%)
May 07, 2025 4.410 4.550 4.140 4.170 22,743 -0.21(-4.79%)
May 06, 2025 4.450 5.020 4.290 4.380 44,692 -0.24(-5.20%)
May 05, 2025 4.620 4.750 4.302 4.620 33,283 +0.03(+0.65%)
May 02, 2025 4.000 5.310 3.600 4.590 152,650 +0.69(+17.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.