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 (%)
Jul 31, 2023 10.60 11.49 10.50 10.50 6,168 -0.46(-4.24%)
Jul 28, 2023 10.50 11.50 10.49 10.96 2,330 +0.41(+3.93%)
Jul 27, 2023 10.50 11.25 10.50 10.55 5,296 +0.04(+0.33%)
Jul 26, 2023 10.00 11.45 10.00 10.52 2,899 +0.72(+7.35%)
Jul 25, 2023 10.00 10.95 9.795 9.795 3,954 -0.26(-2.54%)
Jul 24, 2023 9.900 10.36 9.510 10.05 2,548 +0.36(+3.66%)
Jul 21, 2023 9.310 9.945 9.260 9.695 4,578 +0.19(+2.00%)
Jul 20, 2023 9.500 9.750 9.360 9.505 2,161 +0.15(+1.55%)
Jul 19, 2023 9.050 9.500 9.000 9.360 1,567 +0.11(+1.19%)
Jul 18, 2023 8.860 9.415 8.860 9.250 1,723 +0.15(+1.65%)
Jul 17, 2023 9.100 9.250 9.000 9.100 2,068 -0.16(-1.67%)
Jul 14, 2023 9.550 9.750 9.000 9.255 3,716 -0.09(-0.96%)
Jul 13, 2023 9.500 9.500 9.205 9.345 1,609 +0.15(+1.58%)
Jul 12, 2023 8.750 9.495 8.750 9.200 5,198 +0.20(+2.22%)
Jul 11, 2023 9.150 9.170 8.580 9.000 3,916 -0.01(-0.06%)
Jul 10, 2023 9.000 9.200 8.750 9.005 2,127 +0.00(+0.00%)
Jul 07, 2023 9.050 9.195 8.575 9.005 1,461 -0.19(-2.12%)
Jul 06, 2023 9.260 9.695 8.555 9.200 2,434 -0.25(-2.59%)
Jul 05, 2023 9.600 9.600 9.180 9.445 2,357 -0.05(-0.58%)
Jul 03, 2023 10.00 10.00 9.180 9.500 1,941 -0.08(-0.84%)
Jun 30, 2023 10.05 10.05 9.005 9.580 3,467 +0.43(+4.64%)
Jun 29, 2023 10.75 11.24 9.000 9.155 7,360 +0.55(+6.45%)
Jun 28, 2023 9.000 9.005 8.565 8.600 2,361 +0.10(+1.18%)
Jun 27, 2023 8.500 8.750 8.330 8.500 3,257 -0.05(-0.58%)
Jun 26, 2023 8.820 9.175 8.500 8.550 3,698 -0.95(-10.00%)
Jun 23, 2023 10.00 10.00 8.900 9.500 8,618 -0.05(-0.52%)
Jun 22, 2023 9.730 9.745 9.000 9.550 5,493 +0.26(+2.74%)
Jun 21, 2023 9.760 10.00 9.085 9.295 6,821 -0.46(-4.76%)
Jun 20, 2023 10.65 12.31 9.560 9.760 15,509 -1.17(-10.70%)
Jun 16, 2023 11.00 11.39 11.00 10.93 7,647 +0.27(+2.48%)
Jun 15, 2023 9.440 10.99 9.190 10.66 15,495 +1.54(+16.88%)
Jun 14, 2023 8.900 9.495 8.900 9.125 7,944 +0.73(+8.70%)
Jun 13, 2023 8.500 10.00 8.150 8.395 17,950 -0.21(-2.38%)
Jun 12, 2023 8.750 8.750 7.750 8.600 10,537 +1.05(+13.91%)
Jun 09, 2023 8.000 8.185 7.500 7.550 11,013 -0.65(-7.87%)
Jun 08, 2023 8.000 8.500 7.505 8.195 20,805 -0.30(-3.53%)
Jun 07, 2023 8.105 14.44 8.005 8.495 315,522 +0.59(+7.46%)
Jun 06, 2023 8.225 8.250 7.760 7.905 2,352 -0.13(-1.62%)
Jun 05, 2023 7.750 8.500 7.750 8.035 4,367 +0.04(+0.44%)
Jun 02, 2023 7.560 8.450 7.505 8.000 2,787 +0.45(+5.89%)
Jun 01, 2023 7.600 7.995 7.500 7.555 3,658 -0.20(-2.52%)
May 31, 2023 8.500 8.995 7.600 7.750 4,693 -0.70(-8.23%)
May 30, 2023 8.300 8.995 8.010 8.445 3,166 +0.16(+1.87%)
May 26, 2023 8.000 8.350 7.600 8.290 2,463 +0.29(+3.62%)
May 25, 2023 8.000 8.500 7.805 8.000 3,192 +0.20(+2.50%)
May 24, 2023 8.000 8.000 7.500 7.805 1,693 -0.20(-2.50%)
May 23, 2023 8.275 8.275 7.250 8.005 3,851 -0.26(-3.15%)
May 22, 2023 8.500 8.500 8.005 8.265 2,801 +0.17(+2.04%)
May 19, 2023 8.000 8.145 7.805 8.100 1,845 +0.05(+0.62%)
May 18, 2023 8.000 9.000 7.750 8.050 7,793 +0.00(+0.00%)
May 17, 2023 7.750 8.250 7.750 8.050 2,271 +0.48(+6.27%)
May 16, 2023 7.550 8.250 7.505 7.575 3,743 +0.08(+1.00%)
May 15, 2023 8.000 8.355 7.260 7.500 2,981 -0.05(-0.66%)
May 12, 2023 8.500 8.995 7.200 7.550 9,817 -1.06(-12.31%)
May 11, 2023 9.100 9.435 8.510 8.610 7,790 +0.01(+0.12%)
May 10, 2023 9.000 9.000 8.425 8.600 5,916 +0.35(+4.24%)
May 09, 2023 8.000 8.695 8.000 8.250 3,267 +0.20(+2.42%)
May 08, 2023 8.255 8.605 7.650 8.055 4,632 +0.18(+2.35%)
May 05, 2023 8.500 8.500 7.570 7.870 4,305 +0.65(+8.93%)
May 04, 2023 7.600 7.845 7.095 7.225 9,248 -0.30(-3.99%)
May 03, 2023 8.500 8.950 6.915 7.525 23,929 -1.42(-15.92%)
May 02, 2023 9.130 9.200 8.555 8.950 7,603 -0.20(-2.19%)
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.