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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Talkspace, Inc. - Common Stock (NQ:TALK)

3.110 -0.070 (-2.20%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2025	3.160	3.160	2.990	3.110	839,221	-0.07(-2.20%)
Nov 17, 2025	3.250	3.300	3.150	3.180	1,521,783	-0.07(-2.15%)
Nov 14, 2025	3.140	3.305	3.120	3.250	1,448,337	+0.02(+0.62%)
Nov 13, 2025	3.370	3.445	3.220	3.230	1,773,637	-0.16(-4.72%)
Nov 12, 2025	3.500	3.570	3.340	3.390	1,226,593	-0.14(-3.97%)
Nov 11, 2025	3.380	3.560	3.355	3.530	1,221,049	+0.15(+4.44%)
Nov 10, 2025	3.410	3.482	3.350	3.380	1,094,905	-0.03(-0.88%)
Nov 07, 2025	3.370	3.430	3.220	3.410	1,907,281	+0.02(+0.59%)
Nov 06, 2025	3.460	3.470	3.310	3.390	1,687,177	-0.05(-1.45%)
Nov 05, 2025	3.330	3.460	3.300	3.440	1,313,596	+0.09(+2.69%)
Nov 04, 2025	3.200	3.490	3.190	3.350	2,149,237	+0.07(+2.13%)
Nov 03, 2025	3.230	3.330	3.190	3.280	2,620,243	+0.05(+1.55%)
Oct 31, 2025	3.120	3.345	3.050	3.230	4,837,010	+0.33(+11.38%)
Oct 30, 2025	2.750	3.080	2.730	2.900	2,463,947	+0.13(+4.69%)
Oct 29, 2025	2.680	2.890	2.670	2.770	1,968,745	+0.07(+2.59%)
Oct 28, 2025	2.730	2.770	2.665	2.700	741,341	-0.03(-1.10%)
Oct 27, 2025	2.770	2.790	2.715	2.730	1,254,670	-0.03(-1.09%)
Oct 24, 2025	2.720	2.800	2.720	2.760	794,967	+0.08(+2.99%)
Oct 23, 2025	2.640	2.700	2.600	2.680	737,189	+0.05(+1.90%)
Oct 22, 2025	2.680	2.710	2.575	2.630	1,909,021	-0.07(-2.59%)
Oct 21, 2025	2.760	2.790	2.690	2.700	992,112	-0.08(-2.88%)
Oct 20, 2025	2.800	2.837	2.755	2.780	845,953	+0.02(+0.72%)
Oct 17, 2025	2.870	2.910	2.740	2.760	1,489,613	-0.15(-5.15%)
Oct 16, 2025	2.960	3.070	2.895	2.910	1,542,431	-0.08(-2.68%)
Oct 15, 2025	3.060	3.100	2.910	2.990	1,677,771	-0.06(-1.97%)
Oct 14, 2025	2.940	3.075	2.875	3.050	2,394,985	+0.13(+4.45%)
Oct 13, 2025	3.100	3.190	2.895	2.920	2,669,420	-0.10(-3.31%)
Oct 10, 2025	3.220	3.300	2.995	3.020	5,436,256	+0.11(+3.78%)
Oct 09, 2025	2.880	2.930	2.770	2.910	2,407,641	+0.09(+3.19%)
Oct 08, 2025	2.770	2.880		2.820	1,136,138	+0.09(+3.30%)
Oct 07, 2025	2.830	2.850	2.715	2.730	625,420	-0.10(-3.53%)
Oct 06, 2025	2.770	2.850	2.760	2.830	923,932	+0.07(+2.54%)
Oct 03, 2025	2.710	2.860	2.710	2.760	1,134,092	+0.06(+2.22%)
Oct 02, 2025	2.700	2.730	2.655	2.700	650,193	+0.00(+0.00%)
Oct 01, 2025	2.750	2.810	2.680	2.700	627,082	-0.06(-2.17%)
Sep 30, 2025	2.750	2.780	2.680	2.760	946,970	+0.00(+0.00%)
Sep 29, 2025	2.810	2.930	2.730	2.760	1,426,019	-0.02(-0.72%)
Sep 26, 2025	2.640	2.780	2.640	2.780	795,312	+0.14(+5.30%)
Sep 25, 2025	2.640	2.710	2.620	2.640	710,771	-0.03(-1.12%)
Sep 24, 2025	2.660	2.700	2.630	2.670	716,895	+0.03(+1.14%)
Sep 23, 2025	2.590	2.740	2.590	2.640	993,541	+0.03(+1.15%)
Sep 22, 2025	2.600	2.620	2.560	2.610	712,533	+0.05(+1.95%)
Sep 19, 2025	2.660	2.665	2.560	2.560	3,113,365	-0.09(-3.40%)
Sep 18, 2025	2.580	2.650	2.560	2.650	969,800	+0.11(+4.33%)
Sep 17, 2025	2.510	2.590	2.510	2.540	781,406	+0.05(+2.01%)
Sep 16, 2025	2.540	2.560	2.490	2.490	718,570	-0.07(-2.73%)
Sep 15, 2025	2.550	2.630	2.550	2.560	1,268,289	-0.00(-0.19%)
Sep 12, 2025	2.580	2.640	2.550	2.565	977,336	-0.04(-1.35%)
Sep 11, 2025	2.560	2.615	2.530	2.600	976,098	+0.05(+1.96%)
Sep 10, 2025	2.590	2.600	2.530	2.550	1,694,853	-0.03(-1.16%)
Sep 09, 2025	2.650	2.680	2.570	2.580	865,980	-0.09(-3.37%)
Sep 08, 2025	2.630	2.680	2.610	2.670	957,454	+0.06(+2.30%)
Sep 05, 2025	2.640	2.715	2.580	2.610	909,278	-0.02(-0.76%)
Sep 04, 2025	2.590	2.650	2.550	2.630	968,172	-0.02(-0.75%)
Sep 03, 2025	2.650	2.670	2.600	2.650	1,019,702	+0.00(+0.00%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Talkspace, Inc. - Common Stock (NQ:TALK)

Historical Prices