Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helius Medical Technologies Inc (NQ: HSDT )

1.480 -0.040 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 269.50 274.00 252.50 259.50 1,108 -11.50(-4.24%)
Dec 30, 2021 260.75 281.00 260.75 271.00 801 +8.50(+3.24%)
Dec 29, 2021 266.25 272.00 260.00 262.50 128 +3.50(+1.35%)
Dec 28, 2021 262.50 267.75 258.50 259.00 692 -9.00(-3.36%)
Dec 27, 2021 275.00 284.00 265.50 268.00 189 -10.00(-3.60%)
Dec 23, 2021 280.00 290.50 275.50 278.00 256 -10.50(-3.64%)
Dec 22, 2021 292.00 298.00 288.50 288.50 359 -1.50(-0.52%)
Dec 21, 2021 267.50 294.50 259.15 290.00 644 +28.50(+10.90%)
Dec 20, 2021 268.50 272.00 257.44 261.50 380 +5.50(+2.15%)
Dec 17, 2021 264.50 277.50 256.00 256.00 1,676 -11.00(-4.12%)
Dec 16, 2021 278.50 281.57 264.00 267.00 655 -8.00(-2.91%)
Dec 15, 2021 287.75 280.00 273.50 275.00 886 -20.00(-6.78%)
Dec 14, 2021 296.50 296.50 280.29 295.00 314 +12.00(+4.24%)
Dec 13, 2021 296.50 297.00 277.50 283.00 264 -11.50(-3.90%)
Dec 10, 2021 283.00 297.50 280.50 294.50 156 +7.50(+2.61%)
Dec 09, 2021 284.50 303.00 284.50 287.00 560 -1.50(-0.52%)
Dec 08, 2021 286.50 295.44 284.34 288.50 287 -1.25(-0.43%)
Dec 07, 2021 286.50 301.00 286.00 289.75 386 -2.25(-0.77%)
Dec 06, 2021 282.50 308.50 280.00 292.00 806 +10.50(+3.73%)
Dec 03, 2021 278.50 291.00 261.92 281.50 802 +4.50(+1.62%)
Dec 02, 2021 283.00 290.50 276.50 277.00 414 -12.50(-4.32%)
Dec 01, 2021 333.50 340.00 288.50 289.50 707 -49.50(-14.60%)
Nov 30, 2021 345.00 347.50 335.20 339.00 640 -7.00(-2.02%)
Nov 29, 2021 362.50 365.92 345.00 346.00 321 -13.75(-3.82%)
Nov 26, 2021 362.00 370.00 351.50 359.75 131 -0.75(-0.21%)
Nov 24, 2021 358.50 363.00 350.50 360.50 92 +10.00(+2.85%)
Nov 23, 2021 350.50 369.50 350.00 350.50 407 -4.50(-1.27%)
Nov 22, 2021 388.50 390.00 355.00 355.00 650 -25.50(-6.70%)
Nov 19, 2021 377.00 390.69 376.00 380.50 162 +2.50(+0.66%)
Nov 18, 2021 405.00 378.00 373.75 378.00 712 -14.50(-3.69%)
Nov 17, 2021 411.50 414.00 392.50 392.50 414 -11.50(-2.85%)
Nov 16, 2021 412.50 415.00 402.50 404.00 963 -5.00(-1.22%)
Nov 15, 2021 427.50 429.00 402.50 409.00 815 +3.50(+0.86%)
Nov 12, 2021 410.00 412.50 402.50 405.50 809 -2.50(-0.61%)
Nov 11, 2021 425.00 431.00 408.00 408.00 1,830 -19.00(-4.45%)
Nov 10, 2021 435.00 427.00 7,196 -178.25(-29.45%)
Nov 09, 2021 609.50 619.52 597.00 605.25 51 +33.25(+5.81%)
Nov 08, 2021 630.00 640.00 562.05 572.00 1,038 -46.50(-7.52%)
Nov 05, 2021 668.00 668.50 615.50 618.50 733 -59.00(-8.71%)
Nov 04, 2021 695.50 695.50 668.00 677.50 129 -17.50(-2.52%)
Nov 03, 2021 699.50 711.00 694.00 695.00 42 -18.50(-2.59%)
Nov 02, 2021 709.00 715.30 687.98 713.50 45 -3.00(-0.42%)
Nov 01, 2021 708.00 737.75 707.50 716.50 150 +8.00(+1.13%)
Oct 29, 2021 714.50 731.00 707.50 708.50 58 -1.50(-0.21%)
Oct 28, 2021 712.50 717.00 710.00 710.00 57 +7.00(+1.00%)
Oct 27, 2021 706.50 731.22 703.00 703.00 128 -9.50(-1.33%)
Oct 26, 2021 704.00 722.50 700.50 712.50 88 -12.46(-1.72%)
Oct 25, 2021 668.00 724.96 668.00 724.96 451 +62.46(+9.43%)
Oct 22, 2021 658.49 676.49 658.49 662.50 48 +0.00(+0.00%)
Oct 21, 2021 659.20 685.50 659.20 662.50 75 +2.50(+0.38%)
Oct 20, 2021 676.50 693.77 655.00 660.00 127 -21.80(-3.20%)
Oct 19, 2021 695.00 695.00 670.50 681.80 83 -14.22(-2.04%)
Oct 18, 2021 706.00 706.00 655.00 696.02 389 -25.48(-3.53%)
Oct 15, 2021 696.50 724.00 692.75 721.50 128 +15.50(+2.20%)
Oct 14, 2021 703.00 725.50 691.00 706.00 128 -4.50(-0.63%)
Oct 13, 2021 694.50 740.02 685.00 710.50 62 +8.00(+1.14%)
Oct 12, 2021 687.50 724.35 675.00 702.50 194 +24.50(+3.61%)
Oct 11, 2021 683.50 695.00 675.00 678.00 166 +3.00(+0.44%)
Oct 08, 2021 687.50 687.50 675.00 675.00 40 -0.05(-0.01%)
Oct 07, 2021 680.00 693.75 662.50 675.05 170 +1.14(+0.17%)
Oct 06, 2021 685.00 685.00 673.90 673.90 77 -30.10(-4.27%)
Oct 04, 2021 704.00 704.00 704.00 9 +3.95(+0.56%)
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.