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 (%)
May 17, 2024 1.540 1.571 1.450 1.480 231,929 -0.04(-2.63%)
May 16, 2024 1.590 1.670 1.500 1.520 130,957 -0.05(-3.18%)
May 15, 2024 1.550 1.680 1.500 1.570 185,905 +0.01(+0.64%)
May 14, 2024 1.520 1.640 1.490 1.560 188,787 -0.13(-7.54%)
May 13, 2024 1.590 1.756 1.520 1.687 274,096 +0.06(+3.52%)
May 10, 2024 1.630 1.750 1.530 1.630 250,645 -0.07(-4.12%)
May 09, 2024 1.810 1.830 1.630 1.700 279,478 -0.09(-5.03%)
May 08, 2024 1.960 1.960 1.660 1.790 1,336,198 -0.01(-0.56%)
May 07, 2024 2.140 2.200 1.750 1.800 1,508,671 -0.62(-25.62%)
May 06, 2024 2.720 3.210 2.270 2.420 1,332,667 -0.45(-15.68%)
May 03, 2024 3.590 3.610 2.350 2.870 12,265,355 +0.21(+7.89%)
May 02, 2024 3.610 3.680 2.500 2.660 192,848 -0.94(-26.11%)
May 01, 2024 3.960 3.960 3.470 3.600 46,530 -0.39(-9.77%)
Apr 30, 2024 4.010 4.200 3.990 3.990 9,203 -0.10(-2.44%)
Apr 29, 2024 4.420 4.500 4.050 4.090 44,291 -0.41(-9.11%)
Apr 26, 2024 4.430 4.689 4.420 4.500 5,124 +0.06(+1.35%)
Apr 25, 2024 4.840 4.850 4.440 4.440 13,586 -0.38(-7.79%)
Apr 24, 2024 4.810 4.900 4.560 4.815 17,230 -0.17(-3.31%)
Apr 23, 2024 4.940 5.070 4.760 4.980 4,076 -0.09(-1.87%)
Apr 22, 2024 5.100 5.100 4.900 5.075 8,376 -0.07(-1.36%)
Apr 19, 2024 5.000 5.190 5.000 5.145 4,520 +0.03(+0.68%)
Apr 18, 2024 5.150 5.165 5.100 5.110 6,642 -0.07(-1.35%)
Apr 17, 2024 5.200 5.330 5.150 5.180 16,475 -0.14(-2.63%)
Apr 16, 2024 5.530 5.600 5.190 5.320 26,552 -0.50(-8.59%)
Apr 15, 2024 6.080 6.080 5.801 5.820 18,827 -0.35(-5.67%)
Apr 12, 2024 6.000 6.170 5.850 6.170 10,067 +0.17(+2.83%)
Apr 11, 2024 5.920 6.100 5.859 6.000 38,097 +0.13(+2.21%)
Apr 10, 2024 6.000 6.000 5.810 5.870 9,089 -0.11(-1.84%)
Apr 09, 2024 6.360 6.500 5.730 5.980 91,040 -0.13(-2.13%)
Apr 08, 2024 5.710 6.790 5.710 6.110 104,251 -0.02(-0.33%)
Apr 05, 2024 5.840 6.150 5.660 6.130 83,976 -0.02(-0.33%)
Apr 04, 2024 6.120 6.460 5.750 6.150 182,852 -0.33(-5.09%)
Apr 03, 2024 7.040 7.188 5.927 6.480 5,714,681 +0.82(+14.49%)
Apr 02, 2024 5.630 5.831 5.600 5.660 7,056 +0.04(+0.71%)
Apr 01, 2024 5.600 5.834 5.580 5.620 5,965 -0.21(-3.60%)
Mar 28, 2024 5.620 5.900 5.580 5.830 10,697 +0.23(+4.11%)
Mar 27, 2024 5.570 5.840 5.570 5.600 4,964 +0.02(+0.36%)
Mar 26, 2024 5.590 5.656 5.500 5.580 17,339 -0.11(-1.93%)
Mar 25, 2024 5.920 5.920 5.690 5.690 2,791 -0.10(-1.75%)
Mar 22, 2024 5.730 5.792 5.630 5.792 5,061 -0.07(-1.17%)
Mar 21, 2024 5.670 6.054 5.670 5.860 13,642 +0.18(+3.17%)
Mar 20, 2024 5.670 5.841 5.576 5.680 11,589 +0.01(+0.18%)
Mar 19, 2024 5.850 5.850 5.584 5.670 24,891 -0.14(-2.41%)
Mar 18, 2024 5.860 5.860 5.530 5.810 10,176 +0.10(+1.75%)
Mar 15, 2024 5.885 5.885 5.442 5.710 8,263 +0.21(+3.82%)
Mar 14, 2024 5.830 5.910 5.500 5.500 11,589 -0.33(-5.66%)
Mar 13, 2024 5.900 5.940 5.630 5.830 18,461 -0.09(-1.60%)
Mar 12, 2024 5.970 6.060 5.830 5.925 12,336 -0.16(-2.55%)
Mar 11, 2024 5.900 6.170 5.880 6.080 16,491 +0.16(+2.70%)
Mar 08, 2024 6.050 6.050 5.870 5.920 14,448 -0.08(-1.33%)
Mar 07, 2024 5.690 6.000 5.640 6.000 38,159 +0.27(+4.71%)
Mar 06, 2024 5.560 5.960 5.390 5.730 77,361 +0.06(+1.06%)
Mar 05, 2024 5.740 6.500 5.420 5.670 356,650 -0.13(-2.24%)
Mar 04, 2024 6.660 6.980 5.200 5.800 8,202,861 +1.24(+27.19%)
Mar 01, 2024 5.030 5.030 4.560 4.560 51,895 +0.00(+0.00%)
Feb 29, 2024 4.440 5.000 4.420 4.560 23,373 +0.14(+3.17%)
Feb 28, 2024 5.520 5.768 4.290 4.420 97,470 -1.09(-19.78%)
Feb 27, 2024 5.800 5.800 5.510 5.510 19,335 -0.12(-2.13%)
Feb 26, 2024 5.590 5.770 5.590 5.630 18,342 -0.11(-1.92%)
Feb 23, 2024 5.810 5.850 5.700 5.740 10,261 -0.06(-1.03%)
Feb 22, 2024 5.730 5.968 5.730 5.800 8,932 +0.04(+0.69%)
Feb 21, 2024 5.790 5.990 5.720 5.760 11,431 -0.07(-1.20%)
Feb 20, 2024 6.200 6.200 5.810 5.830 7,847 -0.01(-0.17%)
Feb 16, 2024 6.490 6.490 5.800 5.840 29,322 -0.18(-2.99%)
Feb 15, 2024 6.120 6.180 6.000 6.020 22,940 -0.06(-0.99%)
Feb 14, 2024 6.100 6.100 5.810 6.080 22,823 +0.18(+3.05%)
Feb 13, 2024 6.100 6.250 5.900 5.900 28,072 -0.20(-3.28%)
Feb 12, 2024 6.200 6.200 6.000 6.100 27,013 -0.07(-1.13%)
Feb 09, 2024 6.160 6.328 6.050 6.170 38,820 +0.06(+0.98%)
Feb 08, 2024 6.480 6.800 6.100 6.110 72,035 -0.79(-11.45%)
Feb 07, 2024 6.220 7.120 6.000 6.900 210,961 +0.45(+6.98%)
Feb 06, 2024 8.840 9.500 6.300 6.450 9,591,093 -0.60(-8.51%)
Feb 05, 2024 6.988 7.050 6.988 7.050 2,699 +0.11(+1.59%)
Feb 02, 2024 6.970 6.970 6.800 6.940 1,764 +0.25(+3.77%)
Feb 01, 2024 6.605 6.850 6.500 6.688 7,799 +0.03(+0.42%)
Jan 31, 2024 6.750 6.751 6.660 6.660 1,303 -0.27(-3.90%)
Jan 30, 2024 6.930 6.930 6.930 6.930 806 +0.11(+1.67%)
Jan 29, 2024 6.990 6.990 6.650 6.816 3,521 -0.18(-2.63%)
Jan 26, 2024 6.920 7.010 6.900 7.000 1,949 +0.00(+0.07%)
Jan 25, 2024 7.000 7.000 6.950 6.995 1,845 -0.00(-0.07%)
Jan 24, 2024 6.980 7.000 6.980 7.000 3,066 -0.22(-2.98%)
Jan 23, 2024 7.000 7.215 6.980 7.215 2,634 +0.20(+2.78%)
Jan 22, 2024 7.130 7.220 7.020 7.020 1,923 -0.12(-1.68%)
Jan 19, 2024 7.210 7.355 7.070 7.140 1,535 -0.06(-0.83%)
Jan 18, 2024 7.200 7.450 7.200 7.200 1,923 -0.00(-0.00%)
Jan 17, 2024 7.041 7.200 7.041 7.200 1,739 -0.20(-2.70%)
Jan 16, 2024 7.300 7.600 7.230 7.400 6,267 +0.00(+0.00%)
Jan 12, 2024 7.510 7.660 7.362 7.400 1,496 -0.31(-3.99%)
Jan 11, 2024 7.820 7.820 7.550 7.707 2,682 +0.01(+0.10%)
Jan 10, 2024 8.090 8.090 7.665 7.700 5,092 -0.08(-0.96%)
Jan 09, 2024 8.298 8.500 7.515 7.775 14,334 -0.14(-1.77%)
Jan 08, 2024 7.510 7.915 7.510 7.915 4,318 +0.16(+2.13%)
Jan 05, 2024 7.770 8.100 7.750 7.750 2,040 +0.00(+0.00%)
Jan 04, 2024 8.070 8.129 7.750 7.750 3,528 -0.30(-3.73%)
Jan 03, 2024 8.090 8.521 7.670 8.050 4,070 -0.04(-0.47%)
Jan 02, 2024 7.710 8.088 7.710 8.088 2,942 +0.05(+0.61%)
Dec 29, 2023 7.930 8.039 7.520 8.039 6,394 +0.28(+3.60%)
Dec 28, 2023 7.530 8.010 7.510 7.760 11,181 +0.15(+1.97%)
Dec 27, 2023 8.100 8.540 7.570 7.610 10,617 -0.46(-5.66%)
Dec 26, 2023 8.390 8.968 8.000 8.066 7,438 -0.93(-10.37%)
Dec 22, 2023 6.900 9.000 6.900 9.000 45,835 +2.00(+28.57%)
Dec 21, 2023 7.165 7.315 7.000 7.000 2,704 +0.09(+1.30%)
Dec 20, 2023 7.340 7.700 6.910 6.910 6,236 -0.73(-9.56%)
Dec 19, 2023 7.500 7.640 7.175 7.640 4,872 -0.07(-0.95%)
Dec 18, 2023 7.500 8.036 7.500 7.713 5,491 +0.08(+1.09%)
Dec 15, 2023 7.790 8.040 7.630 7.630 7,149 -0.35(-4.39%)
Dec 14, 2023 7.563 8.320 7.555 7.980 12,995 +0.36(+4.72%)
Dec 13, 2023 8.110 8.180 7.190 7.620 17,424 -0.63(-7.62%)
Dec 12, 2023 7.880 8.400 7.740 8.249 34,157 +0.67(+8.82%)
Dec 11, 2023 7.880 7.880 7.170 7.580 12,328 +0.45(+6.26%)
Dec 08, 2023 7.050 7.207 6.920 7.133 12,760 +0.35(+5.21%)
Dec 07, 2023 6.770 6.930 6.770 6.780 2,498 -0.07(-1.02%)
Dec 06, 2023 6.610 6.850 6.550 6.850 4,499 +0.26(+3.95%)
Dec 05, 2023 6.690 6.950 6.400 6.590 4,124 -0.02(-0.30%)
Dec 04, 2023 6.310 7.000 6.310 6.610 7,995 +0.09(+1.38%)
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.