S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.26 (+1.43%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.26 (+1.43%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.26 (+1.43%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.26 (+1.43%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)

Helius Medical Technologies (HSDT) Stock Chart & Stock Price History

$4.89
+0.33 (+7.24%)
(As of 01:10 PM ET)

Helius Medical Technologies Stock Price Performance

5 Day
Performance
-14.81%
1 Month
Performance
-25.34%
3 Month
Performance
-25.00%
6 Month
Performance
-33.74%
Year-To-Date
Performance
-39.17%
1 Year
Performance
-66.03%
Receive HSDT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Helius Medical Technologies and its competitors with MarketBeat's FREE daily newsletter


HSDT Stock Chart for Friday, March, 1, 2024

Helius Medical Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/29/2024$4.41$4.56
+3.40%
$5.00$4.4223,371 shs$3.24 million
02/28/2024$5.51$4.41
-19.96%
$5.77$4.2997,318 shs$3.13 million
02/27/2024$5.64$5.51
-2.30%
$5.80$5.5119,335 shs$3.91 million
02/26/2024$5.74$5.64
-1.74%
$5.77$5.5918,342 shs$4.00 million
02/23/2024$5.75$5.97
+3.83%
$5.97$5.7010,240 shs$4.24 million
02/22/2024$5.81$5.75
-1.03%
$5.97$5.738,928 shs$4.08 million
02/21/2024$5.83$5.81
-0.34%
$5.91$5.7211,431 shs$4.13 million
02/20/2024$5.84$5.83
-0.17%
$6.20$5.817,847 shs$4.14 million
02/19/2024$5.84$5.84$6.49$5.8029,300 shs$4.15 million
02/16/2024$6.12$5.94
-2.94%
$6.49$5.8129,219 shs$4.22 million
02/15/2024$6.09$6.12
+0.49%
$6.20$6.0023,190 shs$4.33 million
02/14/2024$5.90$6.09
+3.22%
$6.10$5.8122,823 shs$4.31 million
02/13/2024$6.10$5.90
-3.28%
$6.25$5.9028,072 shs$4.19 million
02/12/2024$6.17$6.10
-1.13%
$6.20$6.0026,825 shs$4.33 million
02/09/2024$6.11$6.17
+0.98%
$6.29$6.0537,903 shs$4.38 million
02/08/2024$6.90$6.11
-11.45%
$6.80$6.1072,635 shs$4.34 million
02/07/2024$6.45$6.90
+6.98%
$7.12$6.00210,961 shs$4.90 million
02/06/2024$7.04$6.45
-8.38%
$9.50$6.359.59 million shs$4.58 million
02/05/2024$6.94$7.04
+1.44%
$7.21$6.992,599 shs$5.00 million
02/02/2024$6.55$6.62
+1.07%
$6.95$6.621,763 shs$4.70 million
02/01/2024$6.66$6.55
-1.65%
$6.85$6.507,799 shs$4.65 million
01/31/2024$6.92$6.66
-3.76%
$6.92$6.661,303 shs$4.73 million
01/30/2024$6.82$6.92
+1.47%
$6.93$6.82806 shs$4.91 million
01/29/2024$7.00$6.82
-2.57%
$6.99$6.653,521 shs$4.84 million
01/26/2024$6.90$6.82
-1.16%
$7.01$6.821,949 shs$4.84 million
01/25/2024$7.08$6.90
-2.47%
$7.00$6.901,845 shs$4.89 million
01/24/2024$6.96$7.08
+1.65%
$7.08$6.983,066 shs$5.02 million
01/23/2024$7.01$6.96
-0.71%
$7.22$6.962,633 shs$4.94 million
01/22/2024$7.14$7.01
-1.82%
$7.22$7.011,923 shs$4.98 million
01/19/2024$7.41$7.36
-0.67%
$7.36$7.071,534 shs$5.23 million
01/18/2024$7.20$7.41
+2.92%
$7.51$7.201,923 shs$5.26 million
01/17/2024$7.40$7.20
-2.70%
$7.20$7.071,739 shs$5.11 million
01/16/2024$7.40$7.40$7.60$7.236,267 shs$5.25 million
01/15/2024$7.40$7.40$7.66$7.361,400 shs$5.24 million
01/12/2024$7.60$7.39
-2.76%
$7.66$7.361,495 shs$5.25 million
01/11/2024$7.76$7.60
-2.06%
$7.82$7.552,682 shs$5.38 million
01/10/2024$7.74$7.76
+0.32%
$8.09$7.675,083 shs$5.49 million
01/09/2024$7.92$7.74
-2.27%
$8.50$7.5214,334 shs$5.49 million
01/08/2024$7.75$7.92
+2.13%
$7.92$7.514,318 shs$5.62 million
01/05/2024$7.75$7.89
+1.81%
$8.10$7.751,982 shs$5.59 million
01/04/2024$8.24$7.75
-5.95%
$8.13$7.753,523 shs$5.50 million
01/03/2024$8.06$8.24
+2.23%
$8.52$7.674,070 shs$5.85 million
01/02/2024$8.04$8.06
+0.25%
$8.09$7.712,937 shs$5.72 million
01/01/2024$8.04$8.04
+0.01%
$8.04$7.526,300 shs$5.71 million
12/29/2023$7.71$7.66
-0.65%
$8.04$7.526,394 shs$5.44 million
12/28/2023$7.97$7.71
-3.26%
$8.01$7.5111,176 shs$5.47 million
12/27/2023$8.01$7.97
-0.50%
$8.54$7.6110,611 shs$5.66 million
12/26/2023$9.00$8.01
-11.00%
$8.97$8.017,438 shs$5.69 million
12/25/2023$9.00$9.00$9.00$6.9045,800 shs$6.37 million
12/22/2023$7.00$8.39
+19.86%
$9.00$6.9045,707 shs$5.96 million
12/21/2023$6.90$7.00
+1.45%
$7.32$7.002,704 shs$4.97 million
12/20/2023$7.19$6.90
-4.03%
$7.45$6.906,236 shs$4.90 million
12/19/2023$7.56$7.19
-4.89%
$7.64$7.184,871 shs$5.11 million
12/18/2023$7.63$7.56
-0.92%
$7.97$7.505,491 shs$5.37 million
12/15/2023$7.64$7.63
-0.13%
$8.04$7.637,149 shs$5.42 million
12/14/2023$7.62$7.64
+0.26%
$8.32$7.5612,995 shs$5.41 million
12/13/2023$7.78$7.62
-2.06%
$8.18$7.1917,410 shs$5.41 million
12/12/2023$7.59$7.78
+2.50%
$8.40$7.7434,157 shs$5.52 million
12/11/2023$7.13$7.59
+6.40%
$7.88$7.1712,326 shs$5.39 million
12/08/2023$6.79$7.15
+5.30%
$7.21$6.9212,759 shs$5.06 million
12/07/2023$6.85$6.79
-0.88%
$6.93$6.702,498 shs$4.81 million
12/06/2023$6.42$6.85
+6.70%
$6.85$6.554,499 shs$4.85 million
12/05/2023$6.60$6.42
-2.73%
$6.95$6.404,124 shs$4.55 million
12/04/2023$6.52$6.60
+1.23%
$7.00$6.317,989 shs$4.67 million
12/01/2023$6.20$6.52
+5.16%
$6.52$6.107,718 shs$4.63 million
11/30/2023$6.27$6.20
-1.12%
$6.50$6.0110,513 shs$4.40 million
11/29/2023$6.34$6.27
-1.10%
$6.48$6.258,784 shs$4.45 million

This page (NASDAQ:HSDT) was last updated on 3/1/2024 by MarketBeat.com Staff