Helius Medical Technologi... (HSDT)
0.45
-0.02 (-4.96%)
At close: Mar 03, 2025, 3:59 PM
0.45
0.00%
After-hours: Mar 03, 2025, 04:51 PM EST
HSDT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.46 | 0.49 | 0.44 | 0.44 | -0.03 | -6.38% | 59,755 |
| Feb 28, 2025 | 0.48 | 0.50 | 0.45 | 0.47 | -0.01 | -2.08% | 47,102 |
| Feb 27, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | -0.02 | -4.00% | 105,981 |
| Feb 26, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | -0.01 | -1.96% | 57,227 |
| Feb 25, 2025 | 0.52 | 0.55 | 0.50 | 0.51 | -0.02 | -3.77% | 170,623 |
| Feb 24, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | -0.01 | -1.85% | 99,051 |
| Feb 21, 2025 | 0.52 | 0.58 | 0.52 | 0.54 | 0.00 | 0.00% | 166,400 |
| Feb 20, 2025 | 0.57 | 0.57 | 0.50 | 0.54 | -0.02 | -3.57% | 121,400 |
| Feb 19, 2025 | 0.55 | 0.60 | 0.54 | 0.56 | 0.01 | 1.82% | 295,776 |
| Feb 18, 2025 | 0.55 | 0.58 | 0.53 | 0.55 | 0.00 | 0.00% | 242,089 |
| Feb 14, 2025 | 0.52 | 0.56 | 0.51 | 0.55 | 0.04 | 7.84% | 250,301 |
| Feb 13, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | -0.03 | -5.56% | 212,142 |
| Feb 12, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | -0.03 | -5.26% | 80,916 |
| Feb 11, 2025 | 0.59 | 0.60 | 0.54 | 0.57 | -0.01 | -1.72% | 75,124 |
| Feb 10, 2025 | 0.57 | 0.60 | 0.54 | 0.58 | 0.04 | 7.41% | 180,700 |
| Feb 7, 2025 | 0.66 | 0.67 | 0.52 | 0.54 | -0.05 | -8.47% | 333,300 |
| Feb 6, 2025 | 0.64 | 0.66 | 0.58 | 0.59 | -0.05 | -7.81% | 112,202 |
| Feb 5, 2025 | 0.67 | 0.69 | 0.61 | 0.64 | -0.04 | -5.88% | 122,486 |
| Feb 4, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | -0.03 | -4.23% | 115,500 |
| Feb 3, 2025 | 0.71 | 0.75 | 0.66 | 0.71 | -0.04 | -5.33% | 221,279 |
| Jan 31, 2025 | 0.66 | 0.79 | 0.66 | 0.75 | 0.11 | 17.19% | 649,800 |
| Jan 30, 2025 | 0.60 | 0.67 | 0.57 | 0.64 | 0.07 | 12.28% | 255,826 |
| Jan 29, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | -0.02 | -3.39% | 187,100 |
| Jan 28, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | -0.03 | -4.84% | 209,500 |
| Jan 27, 2025 | 0.70 | 0.70 | 0.60 | 0.62 | -0.06 | -8.82% | 317,000 |
| Jan 24, 2025 | 0.74 | 0.78 | 0.68 | 0.68 | -0.10 | -12.82% | 672,706 |
| Jan 23, 2025 | 0.77 | 0.82 | 0.70 | 0.78 | -0.04 | -4.88% | 994,731 |
| Jan 22, 2025 | 0.85 | 0.88 | 0.77 | 0.82 | -0.21 | -20.39% | 5,855,900 |
| Jan 21, 2025 | 1.24 | 1.60 | 0.88 | 1.03 | 0.28 | 37.33% | 108,703,344 |
| Jan 17, 2025 | 0.81 | 0.81 | 0.74 | 0.75 | -0.05 | -6.25% | 421,100 |
| Jan 16, 2025 | 0.77 | 0.86 | 0.76 | 0.80 | -0.05 | -5.88% | 1,198,730 |
| Jan 15, 2025 | 0.87 | 0.90 | 0.70 | 0.85 | 0.16 | 23.19% | 24,628,229 |
| Jan 14, 2025 | 0.68 | 0.74 | 0.67 | 0.69 | 0.01 | 1.47% | 5,224,406 |
| Jan 13, 2025 | 0.64 | 0.75 | 0.61 | 0.68 | 0.03 | 4.62% | 919,300 |
| Jan 10, 2025 | 0.67 | 0.68 | 0.63 | 0.65 | -0.02 | -2.99% | 182,985 |
| Jan 8, 2025 | 0.72 | 0.73 | 0.62 | 0.67 | -0.06 | -8.22% | 106,145 |
| Jan 7, 2025 | 0.74 | 0.76 | 0.69 | 0.73 | 0.00 | 0.00% | 167,532 |
| Jan 6, 2025 | 0.69 | 0.75 | 0.66 | 0.73 | 0.04 | 5.80% | 193,500 |
| Jan 3, 2025 | 0.71 | 0.73 | 0.65 | 0.69 | -0.01 | -1.43% | 234,125 |
| Jan 2, 2025 | 0.67 | 0.70 | 0.61 | 0.70 | 0.03 | 4.48% | 192,349 |
| Dec 31, 2024 | 0.70 | 0.72 | 0.67 | 0.67 | -0.05 | -6.94% | 157,800 |
| Dec 30, 2024 | 0.73 | 0.74 | 0.65 | 0.72 | 0.02 | 2.86% | 221,634 |
| Dec 27, 2024 | 0.81 | 0.81 | 0.65 | 0.70 | -0.11 | -13.58% | 632,543 |
| Dec 26, 2024 | 0.97 | 1.02 | 0.77 | 0.81 | -0.21 | -20.59% | 825,700 |
| Dec 24, 2024 | 0.91 | 1.09 | 0.91 | 1.02 | 0.06 | 6.25% | 1,077,446 |
| Dec 23, 2024 | 0.69 | 0.97 | 0.69 | 0.96 | 0.05 | 5.49% | 3,801,500 |
| Dec 20, 2024 | 1.03 | 1.45 | 0.70 | 0.91 | 0.43 | 89.58% | 122,251,520 |
| Dec 19, 2024 | 0.49 | 0.51 | 0.45 | 0.48 | -0.01 | -2.04% | 39,586 |
| Dec 18, 2024 | 0.46 | 0.51 | 0.46 | 0.49 | 0.02 | 4.26% | 70,900 |
| Dec 17, 2024 | 0.47 | 0.50 | 0.43 | 0.47 | -0.01 | -2.08% | 74,147 |