Helius Medical Technologies, Inc. (HSDT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.5895 | 3.6100 | 2.3500 | 2.8700 | 2.8700 | 12,231,388 |
| 02 May 2024 | 3.6100 | 3.6800 | 2.5000 | 2.6600 | 2.6600 | 197,100 |
| 01 May 2024 | 3.9600 | 3.9600 | 3.4700 | 3.6000 | 3.6000 | 46,400 |
| 30 Apr 2024 | 4.0100 | 4.2000 | 3.9900 | 3.9900 | 3.9900 | 9,200 |
| 29 Apr 2024 | 4.4200 | 4.5000 | 4.0500 | 4.0900 | 4.0900 | 44,300 |
| 26 Apr 2024 | 4.4300 | 4.6890 | 4.4200 | 4.5000 | 4.5000 | 5,100 |
| 25 Apr 2024 | 4.8400 | 4.8500 | 4.4400 | 4.4400 | 4.4400 | 13,600 |
| 24 Apr 2024 | 4.8100 | 4.9000 | 4.5600 | 4.8150 | 4.8150 | 17,200 |
| 23 Apr 2024 | 4.9400 | 5.0700 | 4.7600 | 4.9800 | 4.9800 | 4,100 |
| 22 Apr 2024 | 5.1000 | 5.1000 | 4.9000 | 5.0750 | 5.0750 | 8,400 |
| 19 Apr 2024 | 5.0000 | 5.1900 | 5.0000 | 5.1450 | 5.1450 | 4,500 |
| 18 Apr 2024 | 5.1500 | 5.1650 | 5.1000 | 5.1100 | 5.1100 | 6,600 |
| 17 Apr 2024 | 5.2000 | 5.3300 | 5.1500 | 5.1800 | 5.1800 | 16,500 |
| 16 Apr 2024 | 5.5300 | 5.6000 | 5.1900 | 5.3200 | 5.3200 | 26,600 |
| 15 Apr 2024 | 6.0800 | 6.0800 | 5.8010 | 5.8200 | 5.8200 | 19,900 |
| 12 Apr 2024 | 6.0000 | 6.1700 | 5.8500 | 6.1700 | 6.1700 | 10,100 |
| 11 Apr 2024 | 5.9200 | 6.1000 | 5.8590 | 6.0000 | 6.0000 | 38,100 |
| 10 Apr 2024 | 6.0000 | 6.0000 | 5.8100 | 5.8700 | 5.8700 | 9,100 |
| 09 Apr 2024 | 6.3550 | 6.5000 | 5.7300 | 5.9800 | 5.9800 | 91,000 |
| 08 Apr 2024 | 5.7100 | 6.7900 | 5.7100 | 6.1100 | 6.1100 | 104,200 |
| 05 Apr 2024 | 5.8400 | 6.1500 | 5.6600 | 6.1300 | 6.1300 | 83,400 |
| 04 Apr 2024 | 6.1200 | 6.4600 | 5.7500 | 6.1500 | 6.1500 | 183,100 |
| 03 Apr 2024 | 7.0400 | 7.1880 | 5.9270 | 6.4800 | 6.4800 | 5,719,400 |
| 02 Apr 2024 | 5.6300 | 5.8310 | 5.6000 | 5.6600 | 5.6600 | 7,100 |
| 01 Apr 2024 | 5.6000 | 5.8340 | 5.5800 | 5.6200 | 5.6200 | 6,000 |
| 28 Mar 2024 | 5.6230 | 5.9000 | 5.5800 | 5.8300 | 5.8300 | 10,600 |
| 27 Mar 2024 | 5.5700 | 5.8400 | 5.5700 | 5.6000 | 5.6000 | 5,000 |
| 26 Mar 2024 | 5.5900 | 5.6560 | 5.5000 | 5.5800 | 5.5800 | 17,300 |
| 25 Mar 2024 | 5.9200 | 5.9200 | 5.6900 | 5.6900 | 5.6900 | 2,800 |
| 22 Mar 2024 | 5.7300 | 5.7920 | 5.6300 | 5.7920 | 5.7920 | 5,100 |
| 21 Mar 2024 | 5.6700 | 6.0540 | 5.6700 | 5.8600 | 5.8600 | 13,600 |
| 20 Mar 2024 | 5.6700 | 5.8410 | 5.5760 | 5.6800 | 5.6800 | 11,600 |
| 19 Mar 2024 | 5.8500 | 5.8500 | 5.5840 | 5.6700 | 5.6700 | 24,900 |
| 18 Mar 2024 | 5.8600 | 5.8600 | 5.5300 | 5.8100 | 5.8100 | 10,200 |
| 15 Mar 2024 | 5.8850 | 5.8850 | 5.4420 | 5.7100 | 5.7100 | 8,200 |
| 14 Mar 2024 | 5.8300 | 5.9100 | 5.5000 | 5.5000 | 5.5000 | 11,600 |
| 13 Mar 2024 | 5.9000 | 5.9400 | 5.6300 | 5.8300 | 5.8300 | 18,400 |
| 12 Mar 2024 | 5.9700 | 6.0600 | 5.8300 | 5.9250 | 5.9250 | 12,100 |
| 11 Mar 2024 | 5.9000 | 6.1700 | 5.8800 | 6.0800 | 6.0800 | 16,500 |
| 08 Mar 2024 | 6.0500 | 6.0500 | 5.8700 | 5.9200 | 5.9200 | 14,200 |
| 07 Mar 2024 | 5.6900 | 6.0000 | 5.6400 | 6.0000 | 6.0000 | 38,200 |
| 06 Mar 2024 | 5.5600 | 5.9600 | 5.3900 | 5.7300 | 5.7300 | 80,900 |
| 05 Mar 2024 | 5.7400 | 6.5000 | 5.4200 | 5.6700 | 5.6700 | 356,900 |
| 04 Mar 2024 | 6.6600 | 6.9800 | 5.2000 | 5.8000 | 5.8000 | 8,209,600 |
| 01 Mar 2024 | 5.0300 | 5.0300 | 4.5600 | 4.5600 | 4.5600 | 51,900 |
| 29 Feb 2024 | 4.4400 | 5.0000 | 4.4200 | 4.5600 | 4.5600 | 23,400 |
| 28 Feb 2024 | 5.5200 | 5.7680 | 4.2900 | 4.4200 | 4.4200 | 98,100 |
| 27 Feb 2024 | 5.7990 | 5.8000 | 5.5100 | 5.5100 | 5.5100 | 19,300 |
| 26 Feb 2024 | 5.5900 | 5.7700 | 5.5900 | 5.6300 | 5.6300 | 18,300 |
| 23 Feb 2024 | 5.8100 | 5.8500 | 5.7000 | 5.7400 | 5.7400 | 10,200 |
| 22 Feb 2024 | 5.7300 | 5.9690 | 5.7300 | 5.8000 | 5.8000 | 8,900 |
| 21 Feb 2024 | 5.7900 | 5.9900 | 5.7200 | 5.7600 | 5.7600 | 11,400 |
| 20 Feb 2024 | 6.2000 | 6.2000 | 5.8100 | 5.8300 | 5.8300 | 7,800 |
| 16 Feb 2024 | 6.4900 | 6.4900 | 5.8000 | 5.8400 | 5.8400 | 29,200 |
| 15 Feb 2024 | 6.1230 | 6.1800 | 6.0000 | 6.0200 | 6.0200 | 23,800 |
| 14 Feb 2024 | 6.1000 | 6.1000 | 5.8100 | 6.0800 | 6.0800 | 22,800 |
| 13 Feb 2024 | 6.1000 | 6.2510 | 5.9000 | 5.9000 | 5.9000 | 28,100 |
| 12 Feb 2024 | 6.2000 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 27,000 |
| 09 Feb 2024 | 6.1600 | 6.3280 | 6.0500 | 6.1700 | 6.1700 | 38,800 |
| 08 Feb 2024 | 6.4800 | 6.8000 | 6.1000 | 6.1100 | 6.1100 | 74,400 |
| 07 Feb 2024 | 6.2200 | 7.1200 | 6.0000 | 6.9000 | 6.9000 | 211,400 |
| 06 Feb 2024 | 8.8400 | 9.5000 | 6.3000 | 6.4500 | 6.4500 | 9,597,600 |
| 05 Feb 2024 | 6.9880 | 7.0500 | 6.9880 | 7.0500 | 7.0500 | 2,700 |
| 02 Feb 2024 | 6.9700 | 6.9700 | 6.8000 | 6.9400 | 6.9400 | 1,800 |
| 01 Feb 2024 | 6.6050 | 6.8500 | 6.5000 | 6.6880 | 6.6880 | 7,800 |
| 31 Jan 2024 | 6.7510 | 6.7510 | 6.6600 | 6.6600 | 6.6600 | 1,300 |
| 30 Jan 2024 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 800 |
| 29 Jan 2024 | 6.9900 | 6.9900 | 6.6500 | 6.8160 | 6.8160 | 3,500 |
| 26 Jan 2024 | 6.9200 | 7.0100 | 6.9000 | 7.0000 | 7.0000 | 1,900 |
| 25 Jan 2024 | 7.0000 | 7.0000 | 6.9500 | 6.9950 | 6.9950 | 1,800 |
| 24 Jan 2024 | 6.9800 | 7.0000 | 6.9800 | 7.0000 | 7.0000 | 3,100 |
| 23 Jan 2024 | 7.0000 | 7.2150 | 6.9800 | 7.2150 | 7.2150 | 2,600 |
| 22 Jan 2024 | 7.1300 | 7.2200 | 7.0200 | 7.0200 | 7.0200 | 1,900 |
| 19 Jan 2024 | 7.2100 | 7.3550 | 7.0700 | 7.1400 | 7.1400 | 1,500 |
| 18 Jan 2024 | 7.2000 | 7.4500 | 7.2000 | 7.2000 | 7.2000 | 1,900 |
| 17 Jan 2024 | 7.0410 | 7.2000 | 7.0410 | 7.2000 | 7.2000 | 1,700 |
| 16 Jan 2024 | 7.3000 | 7.6000 | 7.2300 | 7.4000 | 7.4000 | 6,300 |
| 12 Jan 2024 | 7.5060 | 7.6600 | 7.3620 | 7.4000 | 7.4000 | 1,500 |
| 11 Jan 2024 | 7.8200 | 7.8200 | 7.5500 | 7.7080 | 7.7080 | 2,700 |
| 10 Jan 2024 | 8.0900 | 8.0900 | 7.6650 | 7.7000 | 7.7000 | 5,100 |
| 09 Jan 2024 | 8.2980 | 8.5000 | 7.5150 | 7.7750 | 7.7750 | 14,300 |
| 08 Jan 2024 | 7.5100 | 7.9150 | 7.5100 | 7.9150 | 7.9150 | 4,300 |
| 05 Jan 2024 | 7.7700 | 8.1000 | 7.7500 | 7.7500 | 7.7500 | 2,000 |
| 04 Jan 2024 | 8.0700 | 8.1290 | 7.7500 | 7.7500 | 7.7500 | 3,500 |
| 03 Jan 2024 | 8.0900 | 8.5210 | 7.6700 | 8.0500 | 8.0500 | 4,100 |
| 02 Jan 2024 | 7.7100 | 8.0880 | 7.7100 | 8.0880 | 8.0880 | 2,900 |
| 29 Dec 2023 | 7.9300 | 8.0390 | 7.5200 | 8.0390 | 8.0390 | 6,400 |
| 28 Dec 2023 | 7.5300 | 8.0100 | 7.5100 | 7.7600 | 7.7600 | 11,200 |
| 27 Dec 2023 | 8.1000 | 8.5400 | 7.5700 | 7.6100 | 7.6100 | 10,600 |
| 26 Dec 2023 | 8.3900 | 8.9680 | 8.0000 | 8.0660 | 8.0660 | 7,400 |
| 22 Dec 2023 | 6.9000 | 9.0000 | 6.9000 | 9.0000 | 9.0000 | 45,700 |
| 21 Dec 2023 | 7.1650 | 7.3150 | 7.0000 | 7.0000 | 7.0000 | 3,700 |
| 20 Dec 2023 | 7.3400 | 7.7000 | 6.9100 | 6.9100 | 6.9100 | 6,200 |
| 19 Dec 2023 | 7.5000 | 7.6400 | 7.1750 | 7.6400 | 7.6400 | 4,900 |
| 18 Dec 2023 | 7.5000 | 8.0360 | 7.5000 | 7.7140 | 7.7140 | 5,500 |
| 15 Dec 2023 | 7.7890 | 8.0400 | 7.6300 | 7.6300 | 7.6300 | 7,100 |
| 14 Dec 2023 | 7.5630 | 8.3200 | 7.5550 | 7.9800 | 7.9800 | 13,000 |
| 13 Dec 2023 | 8.1100 | 8.1800 | 7.1900 | 7.6200 | 7.6200 | 17,400 |
| 12 Dec 2023 | 7.8800 | 8.4000 | 7.7400 | 8.2490 | 8.2490 | 34,200 |
| 11 Dec 2023 | 7.8800 | 7.8800 | 7.1700 | 7.5800 | 7.5800 | 13,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.