Helius Medical Technologies Inc (HSDT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1383 | -19.5311396695 | 0.7081 | 0.749999 | 0.52 | 168642 | 0.61660652 | CS |
| 4 | -0.0702 | -10.96875 | 0.64 | 1.6 | 0.52 | 8215514 | 0.96885868 | CS |
| 12 | 0.0598 | 11.7254901961 | 0.51 | 1.6 | 0.4151 | 5199334 | 0.93445507 | CS |
| 26 | -0.2302 | -28.775 | 0.8 | 1.6 | 0.373 | 2512496 | 0.91016358 | CS |
| 52 | -5.6302 | -90.8096774194 | 6.2 | 7.188 | 0.373 | 1409855 | 1.22856691 | CS |
| 156 | -204.4302 | -99.7220487805 | 205 | 238 | 0.373 | 1135313 | 21.76976798 | CS |
| 260 | -1731.9302 | -99.9671111111 | 1732.5 | 1820 | 0.373 | 789391 | 144.29824516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.5358 | -0.0542 | -9.19 | 0.6349 | 0.6451 | 0.52 | 310994 |
| 1738884900 | 0.59 | -0.049 | -7.67 | 0.6385 | 0.658796 | 0.58 | 102255 |
| 1738798500 | 0.639 | -0.039 | -5.75 | 0.67 | 0.6901 | 0.6125 | 121935 |
| 1738712100 | 0.678 | -0.0319 | -4.49 | 0.6812 | 0.7002 | 0.6651 | 113369 |
| 1738625700 | 0.7099 | -0.0401 | -5.35 | 0.7080999 | 0.749999 | 0.661 | 194658 |
| 1738366500 | 0.75 | 0.115 | 18.11 | 0.661 | 0.79 | 0.66 | 648131 |
| 1738280100 | 0.635 | 0.0634 | 11.09 | 0.599 | 0.668 | 0.5701 | 254052 |
| 1738193700 | 0.5716 | -0.0224 | -3.77 | 0.593 | 0.593 | 0.5436 | 186197 |
| 1738107300 | 0.594 | -0.0296 | -4.75 | 0.605 | 0.6199 | 0.59 | 203721 |
| 1738020900 | 0.6236 | -0.0614 | -8.96 | 0.699 | 0.7 | 0.6 | 307560 |
| 1737761700 | 0.685 | -0.135 | -16.46 | 0.736 | 0.7799 | 0.68 | 658434 |
| 1737675300 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1737588900 | 0.8199999 | -0.21 | -20.39 | 0.849 | 0.88 | 0.77 | 5621813 |
| 1737502500 | 1.03 | 0.28 | 37.15 | 1.24 | 1.6 | 0.8831 | 107417608 |
| 1737156900 | 0.751 | -0.052 | -6.48 | 0.8074 | 0.8075 | 0.74 | 393870 |
| 1737070500 | 0.803 | -0.047 | -5.53 | 0.7675 | 0.854999 | 0.7608 | 1196944 |
| 1736984100 | 0.85 | 0.1580001 | 22.83 | 0.8715 | 0.896 | 0.7025 | 24546028 |
| 1736897700 | 0.6919999 | 0.0119999 | 1.76 | 0.681 | 0.7443999 | 0.6699 | 4687699 |
| 1736811300 | 0.68 | 0.0311 | 4.79 | 0.64 | 0.7496 | 0.6129 | 913991 |
| 1736552100 | 0.6489 | -0.0211 | -3.15 | 0.669 | 0.68 | 0.63 | 182311 |
| 1736379300 | 0.67 | -0.0599 | -8.21 | 0.7000999 | 0.729 | 0.62 | 104508 |
| 1736292900 | 0.7299 | 0.0007 | 0.10 | 0.7378 | 0.757 | 0.6864 | 160257 |
| 1736206500 | 0.7292 | 0.0368 | 5.31 | 0.6899999 | 0.75 | 0.664 | 173322 |
| 1735947300 | 0.6924 | -0.01 | -1.42 | 0.6783 | 0.7342 | 0.6508 | 230343 |
| 1735860900 | 0.7024 | 0.0321 | 4.79 | 0.65695 | 0.7024 | 0.613 | 187487 |
| 1735688100 | 0.6703 | -0.0459 | -6.41 | 0.7002 | 0.716199 | 0.67 | 157078 |
| 1735601700 | 0.7161999 | 0.0159999 | 2.29 | 0.7 | 0.7439 | 0.6477 | 215477 |
| 1735342500 | 0.7002 | -0.1098 | -13.56 | 0.78 | 0.782501 | 0.65 | 603080 |
| 1735256100 | 0.81 | -0.21 | -20.59 | 0.9656 | 1.02 | 0.77 | 822177 |
| 1735077840 | 1.02 | 0.06 | 6.25 | 0.9138 | 1.09 | 0.9138 | 1077446 |
| 1734996900 | 0.96 | 0.05 | 5.49 | 0.6902 | 0.97 | 0.6902 | 3772853 |
| 1734737700 | 0.91 | 0.43 | 89.58 | 1.0799 | 1.45 | 0.7020999 | 120235094 |
| 1734651300 | 0.48 | -0.0074 | -1.52 | 0.49 | 0.508032 | 0.45 | 39493 |
| 1734564900 | 0.4874 | 0.0174 | 3.70 | 0.4861 | 0.5097 | 0.47 | 70605 |
| 1734478500 | 0.47 | -0.0099 | -2.06 | 0.462 | 0.4985 | 0.4288 | 73436 |
| 1734392100 | 0.4799 | -0.0101 | -2.06 | 0.489999 | 0.49 | 0.44 | 30089 |
| 1734132900 | 0.49 | -0.04415 | -8.27 | 0.54 | 0.559 | 0.43 | 277114 |
| 1734046500 | 0.53415 | -0.04485 | -7.75 | 0.58 | 0.58 | 0.5161 | 101575 |
| 1733960100 | 0.579 | -0.01 | -1.70 | 0.589 | 0.589 | 0.5345 | 115228 |
| 1733873700 | 0.589 | 0.0288 | 5.14 | 0.5881999 | 0.589 | 0.55 | 44767 |
| 1733787300 | 0.5602 | -0.0399 | -6.65 | 0.6109 | 0.6109 | 0.56 | 76513 |
| 1733528100 | 0.6001 | -0.0199 | -3.21 | 0.62 | 0.62 | 0.5183 | 258451 |
| 1733441700 | 0.62 | 0.009 | 1.47 | 0.63 | 0.7551 | 0.62 | 872010 |
| 1733355300 | 0.611 | -0.049 | -7.42 | 0.6439 | 0.67 | 0.5901999 | 489146 |
| 1733268900 | 0.66 | 0.0428 | 6.93 | 0.59 | 0.6899999 | 0.5558 | 1011777 |
| 1733182500 | 0.6172 | 0.13 | 26.68 | 0.49 | 0.65 | 0.454 | 620035 |
| 1732917840 | 0.4872 | 0.032 | 7.03 | 0.479 | 0.4885 | 0.461 | 33502 |
| 1732750500 | 0.4552 | -0.033 | -6.76 | 0.455 | 0.5008 | 0.4532 | 168694 |
| 1732664100 | 0.4882 | 0.028 | 6.08 | 0.48 | 0.52 | 0.461584 | 71141 |
| 1732577700 | 0.4602 | 0.007 | 1.54 | 0.4791 | 0.4999 | 0.4532 | 26268 |
| 1732318500 | 0.4532 | 0.023 | 5.35 | 0.49 | 0.51 | 0.45 | 265344 |
| 1732232100 | 0.4302 | -0.022 | -4.87 | 0.475 | 0.475 | 0.4151 | 57690 |
| 1732145700 | 0.4522 | -0.0075 | -1.63 | 0.4499 | 0.4849 | 0.4499 | 14075 |
| 1732059300 | 0.4597 | -0.021 | -4.37 | 0.4544 | 0.4799 | 0.44 | 71823 |
| 1731972900 | 0.4807 | -0.0342 | -6.64 | 0.51 | 0.51 | 0.4272 | 174551 |
| 1731713700 | 0.5149 | -0.0321 | -5.87 | 0.5286 | 0.5799 | 0.51 | 102524 |
| 1731627300 | 0.547 | -0.018 | -3.19 | 0.5711 | 0.5711 | 0.54 | 44601 |
| 1731540900 | 0.5649999 | 0.0106999 | 1.93 | 0.5686 | 0.58 | 0.54 | 124802 |
| 1731454500 | 0.5543 | -0.0107 | -1.89 | 0.55 | 0.5706 | 0.5288 | 24760 |
| 1731368100 | 0.5649999 | -0.003 | -0.53 | 0.575 | 0.6 | 0.5284 | 74789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
