Skip to main content

Helius Medical Technologies Inc (NQ: HSDT )

1.240 -0.040 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.280 1.330 1.170 1.240 84,289 -0.04(-3.13%)
May 23, 2024 1.390 1.420 1.250 1.280 138,748 -0.15(-10.49%)
May 22, 2024 1.340 1.450 1.320 1.430 124,245 +0.06(+4.38%)
May 21, 2024 1.390 1.410 1.320 1.370 147,419 +0.00(+0.00%)
May 20, 2024 1.510 1.640 1.350 1.370 672,795 -0.11(-7.43%)
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%)
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.