Helius Medical Technologies Inc (HSDT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 29.6296296296 | 0.54 | 0.94 | 0.4288 | 98147 | 0.485209 | CS |
| 4 | 0.21 | 42.8571428571 | 0.49 | 0.94 | 0.4288 | 244484 | 0.58847308 | CS |
| 12 | 0.02 | 2.94117647059 | 0.68 | 0.94 | 0.373 | 366466 | 0.54882792 | CS |
| 26 | -0.3 | -30 | 1 | 1.2399 | 0.373 | 288158 | 0.68098144 | CS |
| 52 | -6.64 | -90.4632152589 | 7.34 | 9.5 | 0.373 | 333019 | 2.80489342 | CS |
| 156 | -267.8 | -99.739292365 | 268.5 | 298 | 0.373 | 763406 | 31.99052508 | CS |
| 260 | -1156.05 | -99.9394856278 | 1156.75 | 2940 | 0.373 | 591368 | 258.85038713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731108900 | 0.5679999 | 0.0163999 | 2.97 | 0.5517 | 0.5733 | 0.5225 | 91889 |
| 1731022500 | 0.5516 | -0.0471 | -7.87 | 0.6193 | 0.6395 | 0.51 | 320818 |
| 1730936100 | 0.5987 | 0.0527 | 9.65 | 0.5201 | 0.6 | 0.5101 | 114285 |
| 1730849700 | 0.546 | 0.04 | 7.91 | 0.53 | 0.5577 | 0.49 | 56486 |
| 1730763300 | 0.506 | 0 | 0.00 | 0.53 | 0.54 | 0.49 | 31402 |
| 1730500500 | 0.506 | -0.001 | -0.20 | 0.508 | 0.5279 | 0.505 | 28426 |
| 1730414100 | 0.507 | -0.0428 | -7.78 | 0.52 | 0.5497 | 0.505 | 104174 |
| 1730327700 | 0.5498 | 0.0697 | 14.52 | 0.5041 | 0.5498 | 0.48 | 99693 |
| 1730241300 | 0.4801 | 0.002599 | 0.54 | 0.4775 | 0.5041 | 0.4775 | 27990 |
| 1730154900 | 0.477501 | -0.014999 | -3.05 | 0.4702 | 0.49 | 0.4432 | 180078 |
| 1729895700 | 0.4925 | -0.0475 | -8.80 | 0.5326999 | 0.53969 | 0.49 | 61740 |
| 1729809300 | 0.54 | 0.021 | 4.05 | 0.507 | 0.56 | 0.5 | 27311 |
| 1729722900 | 0.519 | -0.0711 | -12.05 | 0.581 | 0.59 | 0.51 | 184989 |
| 1729636500 | 0.5901 | 0.0201001 | 3.53 | 0.5699999 | 0.5998 | 0.52 | 183995 |
| 1729550100 | 0.5699999 | 0.0299999 | 5.56 | 0.5238 | 0.6 | 0.51 | 399024 |
| 1729290900 | 0.54 | 0.0001 | 0.02 | 0.55 | 0.55 | 0.500851 | 258481 |
| 1729204500 | 0.5399 | -0.0101 | -1.84 | 0.56 | 0.56 | 0.42 | 1298675 |
| 1729118100 | 0.55 | 0.1759 | 47.02 | 0.4581 | 0.5597 | 0.4104999 | 10354819 |
| 1729031700 | 0.3741 | -0.1058 | -22.05 | 0.4875 | 0.4875 | 0.373 | 825881 |
| 1728945300 | 0.4799 | -0.0051 | -1.05 | 0.48 | 0.49 | 0.4519 | 135943 |
| 1728686100 | 0.485 | 0.001 | 0.21 | 0.5 | 0.5 | 0.453 | 28597 |
| 1728599700 | 0.484 | 0.007 | 1.47 | 0.489 | 0.5054 | 0.4629 | 11376 |
| 1728513300 | 0.477 | -0.0051 | -1.06 | 0.4676 | 0.5099 | 0.450101 | 20077 |
| 1728426900 | 0.4821 | -0.028 | -5.49 | 0.51 | 0.522 | 0.4511 | 94119 |
| 1728340500 | 0.5101 | -0.0399 | -7.25 | 0.535 | 0.55 | 0.51 | 34555 |
| 1728081300 | 0.55 | 0.0192 | 3.62 | 0.5499 | 0.55 | 0.515 | 30278 |
| 1727994900 | 0.5308 | 0.0013 | 0.25 | 0.5544 | 0.5544 | 0.52 | 51060 |
| 1727908500 | 0.5295 | 0.0099001 | 1.91 | 0.515 | 0.54 | 0.515 | 35874 |
| 1727822100 | 0.5195999 | -0.0417 | -7.43 | 0.5403 | 0.55 | 0.506744 | 200954 |
| 1727735520 | 0.5613 | -0.113 | -16.76 | 0.701 | 0.701 | 0.55 | 894349 |
| 1727476500 | 0.6743 | -0.0062 | -0.91 | 0.68 | 0.7024 | 0.674 | 99338 |
| 1727390100 | 0.6805 | -0.0387 | -5.38 | 0.739 | 0.739 | 0.674 | 81353 |
| 1727303700 | 0.7191999 | -0.0414 | -5.44 | 0.76 | 0.761 | 0.6702 | 107291 |
| 1727217300 | 0.7606 | -0.0294 | -3.72 | 0.7933 | 0.8168 | 0.711 | 150829 |
| 1727130900 | 0.79 | -0.0258 | -3.16 | 0.8169 | 0.836795 | 0.7758 | 102593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
