Helius Medical Technologies, Inc. - Class A Common Stock (HSDT)
6.1000
-0.8100 (-11.72%)
NASDAQ · Last Trade: Aug 2nd, 7:13 PM EDT
Historical Prices For Helius Medical Technologies, Inc. - Class A Common Stock (HSDT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 6.89 | 6.89 | 6.01 | 6.10 | 179,461 | 6.10 |
| 7/31/2025 | 7.59 | 7.72 | 6.77 | 6.91 | 119,324 | 6.91 |
| 7/30/2025 | 8.08 | 8.20 | 7.62 | 7.62 | 53,064 | 7.62 |
| 7/29/2025 | 8.59 | 8.59 | 7.98 | 8.18 | 76,153 | 8.18 |
| 7/28/2025 | 8.10 | 8.90 | 8.08 | 8.61 | 94,882 | 8.61 |
| 7/25/2025 | 8.23 | 8.51 | 7.98 | 8.15 | 83,191 | 8.15 |
| 7/24/2025 | 8.82 | 8.99 | 8.18 | 8.27 | 122,446 | 8.27 |
| 7/23/2025 | 8.20 | 9.39 | 7.90 | 8.82 | 277,027 | 8.82 |
| 7/22/2025 | 9.00 | 9.26 | 7.78 | 8.30 | 451,133 | 8.30 |
| 7/21/2025 | 13.81 | 14.45 | 9.21 | 9.58 | 18,053,419 | 9.58 |
| 7/18/2025 | 8.39 | 9.57 | 8.39 | 8.90 | 64,089 | 8.90 |
| 7/17/2025 | 8.35 | 8.85 | 8.21 | 8.39 | 55,224 | 8.39 |
| 7/16/2025 | 7.72 | 8.48 | 7.65 | 8.36 | 67,848 | 8.36 |
| 7/15/2025 | 7.48 | 7.76 | 7.16 | 7.71 | 60,303 | 7.71 |
| 7/14/2025 | 8.00 | 8.07 | 7.15 | 7.35 | 129,897 | 7.35 |
| 7/11/2025 | 8.78 | 8.78 | 8.00 | 8.05 | 152,870 | 8.05 |
| 7/10/2025 | 8.46 | 8.75 | 8.21 | 8.75 | 60,021 | 8.75 |
| 7/09/2025 | 8.78 | 8.88 | 8.34 | 8.43 | 88,735 | 8.43 |
| 7/08/2025 | 8.58 | 9.40 | 8.55 | 8.91 | 94,068 | 8.91 |
| 7/07/2025 | 9.20 | 9.70 | 8.90 | 9.45 | 79,475 | 9.45 |
| 7/03/2025 | 9.31 | 9.85 | 9.01 | 9.40 | 66,277 | 9.40 |
| 7/02/2025 | 8.65 | 9.90 | 8.30 | 9.76 | 209,906 | 9.76 |
| 7/01/2025 | 8.95 | 10.70 | 8.21 | 8.60 | 247,252 | 8.60 |
| 6/30/2025 | 0.19 | 0.19 | 0.17 | 0.18 | 6,021,676 | 9.10 |
| 6/27/2025 | 0.24 | 0.25 | 0.20 | 0.21 | 14,164,838 | 10.55 |
| 6/26/2025 | 0.32 | 0.36 | 0.32 | 0.34 | 3,775,209 | 17.00 |
| 6/25/2025 | 0.33 | 0.38 | 0.31 | 0.33 | 9,004,251 | 16.25 |
| 6/24/2025 | 0.30 | 0.33 | 0.30 | 0.33 | 3,917,803 | 16.30 |
| 6/23/2025 | 0.31 | 0.33 | 0.30 | 0.32 | 5,402,494 | 16.00 |
| 6/20/2025 | 0.35 | 0.36 | 0.32 | 0.33 | 8,124,716 | 16.50 |
| 6/18/2025 | 0.37 | 0.43 | 0.34 | 0.36 | 68,269,594 | 18.02 |
| 6/17/2025 | 0.35 | 0.36 | 0.30 | 0.31 | 8,388,504 | 15.48 |
| 6/16/2025 | 0.49 | 0.49 | 0.36 | 0.38 | 15,095,991 | 18.77 |
| 6/13/2025 | 0.54 | 0.55 | 0.48 | 0.51 | 9,453,358 | 25.45 |
| 6/12/2025 | 0.64 | 0.70 | 0.60 | 0.60 | 35,951,395 | 30.03 |
| 6/11/2025 | 1.46 | 1.85 | 1.04 | 1.11 | 151,231,889 | 55.50 |
| 6/10/2025 | 0.82 | 0.96 | 0.75 | 0.84 | 4,010,281 | 42.25 |
| 6/09/2025 | 0.89 | 0.90 | 0.79 | 0.86 | 5,591,421 | 43.25 |
| 6/06/2025 | 1.39 | 1.43 | 1.05 | 1.09 | 15,559,276 | 54.50 |
| 6/05/2025 | 0.80 | 1.14 | 0.80 | 1.14 | 29,720,815 | 57.00 |
| 6/04/2025 | 3.57 | 3.57 | 3.00 | 3.27 | 134,719 | 163.50 |
| 6/03/2025 | 3.82 | 3.82 | 3.40 | 3.52 | 21,688 | 176.00 |
| 6/02/2025 | 3.89 | 3.89 | 3.46 | 3.65 | 30,796 | 182.75 |
| 5/30/2025 | 3.75 | 4.10 | 3.67 | 4.10 | 27,011 | 204.75 |
| 5/29/2025 | 3.70 | 3.70 | 3.23 | 3.51 | 57,685 | 175.50 |
| 5/28/2025 | 3.79 | 3.79 | 3.35 | 3.59 | 73,706 | 179.50 |
| 5/27/2025 | 3.90 | 4.10 | 3.57 | 3.71 | 61,801 | 185.50 |
| 5/23/2025 | 4.35 | 4.35 | 4.15 | 4.18 | 11,323 | 209.00 |
| 5/22/2025 | 4.44 | 4.54 | 4.30 | 4.42 | 14,188 | 221.00 |
| 5/21/2025 | 4.40 | 4.77 | 4.26 | 4.35 | 13,320 | 217.50 |
| 5/20/2025 | 4.84 | 4.92 | 4.59 | 4.59 | 20,719 | 229.50 |
| 5/19/2025 | 4.39 | 5.17 | 4.28 | 4.81 | 52,278 | 240.50 |
| 5/16/2025 | 4.22 | 4.34 | 4.20 | 4.27 | 12,829 | 213.50 |
| 5/15/2025 | 4.24 | 4.24 | 4.10 | 4.16 | 3,525 | 208.18 |
| 5/14/2025 | 4.29 | 4.36 | 4.13 | 4.31 | 7,053 | 215.50 |
| 5/13/2025 | 4.40 | 4.40 | 4.19 | 4.27 | 8,293 | 213.50 |
| 5/12/2025 | 4.44 | 4.44 | 4.20 | 4.20 | 7,785 | 210.00 |
| 5/09/2025 | 4.35 | 4.48 | 4.20 | 4.20 | 6,966 | 210.00 |
| 5/08/2025 | 4.24 | 4.40 | 4.16 | 4.30 | 18,995 | 215.00 |
| 5/07/2025 | 4.41 | 4.55 | 4.14 | 4.17 | 22,743 | 208.50 |
| 5/06/2025 | 4.45 | 5.02 | 4.29 | 4.38 | 44,692 | 219.00 |
| 5/05/2025 | 4.62 | 4.75 | 4.30 | 4.62 | 33,283 | 231.00 |