HSDT

Helius Medical Technolog... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Helius Medical Technologies Inc HSDT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.008 1.69% 0.48 0.4538 0.50 0.48 0.472 18:40:08
more quote information »

HSDT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.570.690.45170.5244748472,794-0.09-15.79%
1 Month0.50650.690.45170.5685008604,221-0.0265-5.23%
3 Months0.5260.7270.380.553112793,936-0.046-8.75%
6 Months0.900.970.2490.5150237825,547-0.42-46.67%
1 Year1.962.1750.2490.636419564,870-1.48-75.51%
3 Years7.1513.200.2491.64300,232-6.67-93.29%
5 Years7.1513.200.2491.64300,232-6.67-93.29%

HSDT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 0.483 0.011 2.33% 0.48 0.50 0.4538 776,848
Aug 12 2020 0.472 -0.0548 -10.4% 0.5257 0.526 0.4517 753,778
Aug 11 2020 0.5268 -0.0094 -1.75% 0.5401 0.5598 0.5193 173,956
Aug 10 2020 0.5362 -0.0036 -0.67% 0.54 0.5598 0.5314 269,571
Aug 07 2020 0.5398 -0.0302 -5.3% 0.568 0.579799 0.5186 567,006
Aug 06 2020 0.57 -0.0444 -7.23% 0.57 0.69 0.5612 599,659
Aug 05 2020 0.6144 0.0238 4.03% 0.58 0.65 0.5702 1,018,965
Aug 04 2020 0.5906 0.0607 11.45% 0.515 0.60 0.515 605,674
Aug 03 2020 0.5299 -0.0251 -4.52% 0.54 0.5598 0.524 265,264
Jul 31 2020 0.555 0.0075 1.37% 0.61 0.61 0.53 297,837
Jul 30 2020 0.5475 -0.0027 -0.49% 0.55 0.55 0.5159 161,211
Jul 29 2020 0.5502 0.02315 4.39% 0.524 0.5568 0.52 141,169
Jul 28 2020 0.527051 -0.02285 -4.16% 0.5342 0.56 0.5155 179,396
Jul 27 2020 0.5499 0.0149 2.79% 0.5389 0.55 0.511 249,756
Jul 24 2020 0.535 -0.0269 -4.79% 0.57 0.57 0.531 340,177
Jul 23 2020 0.5619 -0.0514 -8.38% 0.64 0.655 0.54 887,865
Jul 22 2020 0.6133 0.0512 9.11% 0.56 0.67 0.5404 3,155,576
Jul 21 2020 0.5621 0.0052 0.93% 0.539 0.61 0.5204 730,334
Jul 20 2020 0.5569 0.029 5.49% 0.5383 0.5919 0.51 1,135,541
Jul 17 2020 0.5279 0.0269 5.37% 0.5018 0.5298 0.50 268,034
Jul 16 2020 0.501 -0.0159 -3.08% 0.5065 0.5159 0.4861 283,659
Jul 15 2020 0.5169 -0.0158 -2.97% 0.515 0.5479 0.48 573,229
Jul 14 2020 0.5327 0.05 10.36% 0.49 0.619 0.46 4,441,180
See More Historical Prices »


Your Recent History
NASDAQ
HSDT
Helius Med..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.