Helius Medical Technologi... (HSDT)
NASDAQ: HSDT
· Real-Time Price · USD
6.21
0.33 (5.61%)
At close: Sep 09, 2025, 10:56 AM
HSDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.85 | 5.98 | 5.85 | 5.88 | 5.88 | -1.01% | 34,151 |
| Sep 5, 2025 | 6.11 | 6.11 | 5.94 | 5.94 | 5.94 | -1.00% | 15,170 |
| Sep 4, 2025 | 5.81 | 6.01 | 5.81 | 6.00 | 6.00 | 1.87% | 26,128 |
| Sep 3, 2025 | 5.93 | 6.08 | 5.86 | 5.89 | 5.89 | -3.28% | 42,412 |
| Sep 2, 2025 | 5.78 | 6.18 | 5.78 | 6.09 | 6.09 | -0.49% | 16,180 |
| Aug 29, 2025 | 6.13 | 6.19 | 6.04 | 6.12 | 6.12 | -1.61% | 12,040 |
| Aug 28, 2025 | 6.08 | 6.25 | 6.08 | 6.22 | 6.22 | 0.48% | 6,509 |
| Aug 27, 2025 | 6.26 | 6.28 | 6.10 | 6.19 | 6.19 | -1.28% | 17,174 |
| Aug 26, 2025 | 6.24 | 6.30 | 6.10 | 6.27 | 6.27 | 0.64% | 32,487 |
| Aug 25, 2025 | 6.15 | 6.56 | 6.13 | 6.23 | 6.23 | -2.35% | 19,024 |
| Aug 22, 2025 | 6.02 | 6.57 | 5.92 | 6.38 | 6.38 | 6.51% | 41,235 |
| Aug 21, 2025 | 6.01 | 6.30 | 5.90 | 5.99 | 5.99 | -2.12% | 22,056 |
| Aug 20, 2025 | 6.30 | 6.52 | 6.12 | 6.12 | 6.12 | -4.23% | 26,577 |
| Aug 19, 2025 | 6.21 | 6.69 | 6.11 | 6.39 | 6.39 | -0.62% | 64,725 |
| Aug 18, 2025 | 6.05 | 6.50 | 5.86 | 6.43 | 6.43 | 6.63% | 54,916 |
| Aug 15, 2025 | 5.97 | 6.15 | 5.79 | 6.03 | 6.03 | 0.17% | 18,395 |
| Aug 14, 2025 | 6.03 | 6.15 | 5.75 | 6.02 | 6.02 | -0.33% | 18,582 |
| Aug 13, 2025 | 5.90 | 6.13 | 5.83 | 6.04 | 6.04 | 2.37% | 18,733 |
| Aug 12, 2025 | 5.88 | 5.99 | 5.65 | 5.90 | 5.90 | 1.37% | 50,648 |
| Aug 11, 2025 | 5.87 | 6.03 | 5.70 | 5.82 | 5.82 | -1.85% | 23,410 |