Helius Medical Technologies, Inc. - Class A Common Stock (HSDT)
4.0951
+0.5851 (16.67%)
NASDAQ · Last Trade: Jun 1st, 1:09 PM EDT
Historical Prices For Helius Medical Technologies, Inc. - Class A Common Stock (HSDT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 3.75 | 4.10 | 3.67 | 4.10 | 27,011 | 4.10 |
| 5/29/2025 | 3.70 | 3.70 | 3.23 | 3.51 | 57,685 | 3.51 |
| 5/28/2025 | 3.79 | 3.79 | 3.35 | 3.59 | 73,706 | 3.59 |
| 5/27/2025 | 3.90 | 4.10 | 3.57 | 3.71 | 61,801 | 3.71 |
| 5/23/2025 | 4.35 | 4.35 | 4.15 | 4.18 | 11,323 | 4.18 |
| 5/22/2025 | 4.44 | 4.54 | 4.30 | 4.42 | 14,188 | 4.42 |
| 5/21/2025 | 4.40 | 4.77 | 4.26 | 4.35 | 13,320 | 4.35 |
| 5/20/2025 | 4.84 | 4.92 | 4.59 | 4.59 | 20,719 | 4.59 |
| 5/19/2025 | 4.39 | 5.17 | 4.28 | 4.81 | 52,278 | 4.81 |
| 5/16/2025 | 4.22 | 4.34 | 4.20 | 4.27 | 12,829 | 4.27 |
| 5/15/2025 | 4.24 | 4.24 | 4.10 | 4.16 | 3,525 | 4.16 |
| 5/14/2025 | 4.29 | 4.36 | 4.13 | 4.31 | 7,053 | 4.31 |
| 5/13/2025 | 4.40 | 4.40 | 4.19 | 4.27 | 8,293 | 4.27 |
| 5/12/2025 | 4.44 | 4.44 | 4.20 | 4.20 | 7,785 | 4.20 |
| 5/09/2025 | 4.35 | 4.48 | 4.20 | 4.20 | 6,966 | 4.20 |
| 5/08/2025 | 4.24 | 4.40 | 4.16 | 4.30 | 18,995 | 4.30 |
| 5/07/2025 | 4.41 | 4.55 | 4.14 | 4.17 | 22,743 | 4.17 |
| 5/06/2025 | 4.45 | 5.02 | 4.29 | 4.38 | 44,692 | 4.38 |
| 5/05/2025 | 4.62 | 4.75 | 4.30 | 4.62 | 33,283 | 4.62 |
| 5/02/2025 | 4.00 | 5.31 | 3.60 | 4.59 | 152,650 | 4.59 |
| 5/01/2025 | 0.24 | 0.28 | 0.24 | 0.26 | 260,650 | 3.90 |
| 4/30/2025 | 0.26 | 0.26 | 0.22 | 0.24 | 312,800 | 3.60 |
| 4/29/2025 | 0.31 | 0.33 | 0.28 | 0.28 | 75,898 | 4.25 |
| 4/28/2025 | 0.31 | 0.31 | 0.28 | 0.30 | 73,832 | 4.49 |
| 4/25/2025 | 0.31 | 0.31 | 0.28 | 0.29 | 83,369 | 4.38 |
| 4/24/2025 | 0.30 | 0.31 | 0.29 | 0.30 | 25,335 | 4.44 |
| 4/23/2025 | 0.29 | 0.31 | 0.29 | 0.29 | 30,737 | 4.42 |
| 4/22/2025 | 0.28 | 0.29 | 0.26 | 0.27 | 54,913 | 4.08 |
| 4/21/2025 | 0.30 | 0.30 | 0.26 | 0.27 | 81,875 | 4.05 |
| 4/17/2025 | 0.28 | 0.28 | 0.27 | 0.28 | 50,236 | 4.13 |
| 4/16/2025 | 0.31 | 0.31 | 0.28 | 0.28 | 28,518 | 4.20 |
| 4/15/2025 | 0.30 | 0.32 | 0.29 | 0.29 | 26,990 | 4.35 |
| 4/14/2025 | 0.32 | 0.32 | 0.27 | 0.30 | 48,554 | 4.50 |
| 4/11/2025 | 0.33 | 0.33 | 0.30 | 0.30 | 37,105 | 4.53 |
| 4/10/2025 | 0.33 | 0.33 | 0.31 | 0.32 | 30,962 | 4.86 |
| 4/09/2025 | 0.30 | 0.35 | 0.27 | 0.32 | 135,240 | 4.87 |
| 4/08/2025 | 0.33 | 0.34 | 0.28 | 0.30 | 40,724 | 4.50 |
| 4/07/2025 | 0.36 | 0.36 | 0.30 | 0.34 | 151,070 | 5.03 |
| 4/04/2025 | 0.38 | 0.40 | 0.37 | 0.39 | 55,095 | 5.85 |
| 4/03/2025 | 0.41 | 0.41 | 0.38 | 0.40 | 112,680 | 6.00 |
| 4/02/2025 | 0.43 | 0.43 | 0.41 | 0.41 | 33,282 | 6.15 |
| 4/01/2025 | 0.41 | 0.49 | 0.40 | 0.44 | 419,740 | 6.58 |
| 3/31/2025 | 0.42 | 0.43 | 0.40 | 0.40 | 76,491 | 6.01 |
| 3/28/2025 | 0.41 | 0.43 | 0.40 | 0.42 | 54,896 | 6.30 |
| 3/27/2025 | 0.40 | 0.42 | 0.40 | 0.40 | 12,082 | 6.03 |
| 3/26/2025 | 0.43 | 0.44 | 0.40 | 0.40 | 57,803 | 6.00 |
| 3/25/2025 | 0.40 | 0.42 | 0.40 | 0.41 | 15,829 | 6.17 |
| 3/24/2025 | 0.45 | 0.45 | 0.39 | 0.40 | 44,958 | 5.92 |
| 3/21/2025 | 0.40 | 0.43 | 0.39 | 0.43 | 34,579 | 6.45 |
| 3/20/2025 | 0.40 | 0.43 | 0.39 | 0.42 | 17,716 | 6.30 |
| 3/19/2025 | 0.40 | 0.42 | 0.39 | 0.40 | 38,152 | 6.06 |
| 3/18/2025 | 0.42 | 0.43 | 0.40 | 0.40 | 21,503 | 5.94 |
| 3/17/2025 | 0.41 | 0.42 | 0.40 | 0.40 | 43,456 | 6.00 |
| 3/14/2025 | 0.41 | 0.41 | 0.39 | 0.41 | 75,721 | 6.12 |
| 3/13/2025 | 0.42 | 0.43 | 0.40 | 0.41 | 225,689 | 6.15 |
| 3/12/2025 | 0.43 | 0.44 | 0.41 | 0.42 | 47,946 | 6.38 |
| 3/11/2025 | 0.43 | 0.47 | 0.41 | 0.42 | 123,971 | 6.24 |
| 3/10/2025 | 0.44 | 0.44 | 0.41 | 0.43 | 79,522 | 6.51 |
| 3/07/2025 | 0.46 | 0.48 | 0.44 | 0.45 | 81,611 | 6.75 |
| 3/06/2025 | 0.48 | 0.49 | 0.44 | 0.47 | 65,172 | 7.05 |
| 3/05/2025 | 0.49 | 0.50 | 0.45 | 0.47 | 233,013 | 7.07 |
| 3/04/2025 | 0.41 | 0.53 | 0.40 | 0.51 | 1,319,150 | 7.63 |
| 3/03/2025 | 0.47 | 0.49 | 0.44 | 0.44 | 60,574 | 6.66 |