Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helius Medical Technologies Inc (NQ: HSDT )

1.480 -0.040 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 756.00 813.75 636.65 750.58 889 +43.58(+6.16%)
Apr 29, 2020 665.00 784.00 630.52 707.00 1,514 -28.00(-3.81%)
Apr 28, 2020 576.62 752.33 576.62 735.00 2,437 +169.92(+30.07%)
Apr 27, 2020 568.75 572.08 545.48 565.08 195 +22.58(+4.16%)
Apr 24, 2020 551.25 577.50 533.75 542.50 75 -17.50(-3.12%)
Apr 23, 2020 542.50 595.00 525.00 560.00 237 +17.50(+3.23%)
Apr 22, 2020 542.50 556.85 482.12 542.50 180 +17.33(+3.30%)
Apr 21, 2020 551.25 574.00 515.02 525.17 262 -50.58(-8.78%)
Apr 20, 2020 540.58 607.25 533.92 575.75 922 +56.00(+10.77%)
Apr 17, 2020 525.00 558.25 490.18 519.75 621 -40.25(-7.19%)
Apr 16, 2020 490.00 577.50 472.50 560.00 1,888 +87.50(+18.52%)
Apr 15, 2020 472.50 498.75 456.75 472.50 229 +0.00(+0.00%)
Apr 14, 2020 472.50 507.50 472.50 472.50 289 -9.10(-1.89%)
Apr 13, 2020 505.40 507.50 455.00 481.60 385 +20.83(+4.52%)
Apr 09, 2020 455.00 472.50 451.68 460.77 261 +9.27(+2.05%)
Apr 08, 2020 489.82 507.50 435.75 451.50 278 +14.00(+3.20%)
Apr 07, 2020 507.50 519.75 437.50 437.50 141 -35.00(-7.41%)
Apr 06, 2020 472.50 521.50 472.15 472.50 75 -17.50(-3.57%)
Apr 03, 2020 525.00 536.38 455.00 490.00 156 -37.45(-7.10%)
Apr 02, 2020 560.00 560.00 507.50 527.45 83 -32.38(-5.78%)
Apr 01, 2020 565.25 577.50 542.50 559.83 136 -17.67(-3.06%)
Mar 31, 2020 595.00 612.50 560.00 577.50 667 -17.50(-2.94%)
Mar 30, 2020 560.00 665.00 542.50 595.00 745 +0.17(+0.03%)
Mar 27, 2020 595.00 598.50 568.58 594.83 330 +8.58(+1.46%)
Mar 26, 2020 542.50 623.35 531.30 586.25 787 +43.75(+8.06%)
Mar 25, 2020 577.50 577.50 507.50 542.50 235 +0.00(+0.00%)
Mar 24, 2020 560.00 595.00 507.50 542.50 518 -3.67(-0.67%)
Mar 23, 2020 546.00 564.55 490.00 546.17 352 -9.45(-1.70%)
Mar 20, 2020 525.00 560.00 490.18 555.62 386 +30.62(+5.83%)
Mar 19, 2020 525.00 542.15 456.75 525.00 93 +0.00(+0.00%)
Mar 18, 2020 656.25 700.00 455.00 525.00 482 -272.65(-34.18%)
Mar 17, 2020 875.00 875.00 770.00 797.65 54 -7.35(-0.91%)
Mar 16, 2020 805.00 950.95 716.80 805.00 153 -17.50(-2.13%)
Mar 13, 2020 962.50 1016 756.35 822.50 104 -51.27(-5.87%)
Mar 12, 2020 927.50 1076 789.25 873.77 79 -71.23(-7.54%)
Mar 11, 2020 962.50 997.50 892.50 945.00 55 -19.42(-2.01%)
Mar 10, 2020 1155 1295 910.17 964.42 132 -204.58(-17.50%)
Mar 09, 2020 1262 1262 1155 1169 22 -127.57(-9.84%)
Mar 06, 2020 1307 1365 1242 1297 21 +36.57(+2.90%)
Mar 05, 2020 1365 1365 1211 1260 603 -61.25(-4.64%)
Mar 04, 2020 1418 1488 1321 1321 29 -113.57(-7.92%)
Mar 03, 2020 1488 1488 1400 1435 28 -52.68(-3.54%)
Mar 02, 2020 1592 1610 1435 1488 10 -105.00(-6.59%)
Feb 28, 2020 1470 1592 1348 1592 60 +43.75(+2.82%)
Feb 27, 2020 1575 1575 1452 1549 24 -29.75(-1.88%)
Feb 26, 2020 1558 1645 1558 1578 12 -31.50(-1.96%)
Feb 25, 2020 1583 1610 1523 1610 39 +0.00(+0.00%)
Feb 24, 2020 1610 1658 1522 1610 24 +0.00(+0.00%)
Feb 21, 2020 1680 1680 1527 1610 21 -24.50(-1.50%)
Feb 20, 2020 1560 1698 1522 1634 38 +5.95(+0.37%)
Feb 19, 2020 1575 1698 1522 1629 15 +53.55(+3.40%)
Feb 18, 2020 1522 1645 1492 1575 15 +87.50(+5.88%)
Feb 14, 2020 1540 1568 1488 1488 27 -52.50(-3.41%)
Feb 13, 2020 1575 1662 1470 1540 50 -111.47(-6.75%)
Feb 12, 2020 1732 1739 1549 1651 40 -89.78(-5.16%)
Feb 11, 2020 1768 1802 1680 1741 25 -26.25(-1.49%)
Feb 10, 2020 1732 1820 1715 1768 25 +23.97(+1.37%)
Feb 07, 2020 1890 1890 1732 1744 44 -111.47(-6.01%)
Feb 06, 2020 1855 1890 1820 1855 21 +2.45(+0.13%)
Feb 05, 2020 1785 1855 1680 1853 36 +112.00(+6.43%)
Feb 04, 2020 1750 1855 1673 1741 51 +25.55(+1.49%)
Feb 03, 2020 1838 1838 1715 1715 42 -52.50(-2.97%)
Jan 31, 2020 1750 1805 1662 1768 46 +52.50(+3.06%)
Jan 30, 2020 1750 1797 1610 1715 61 -52.50(-2.97%)
Jan 29, 2020 1925 1925 1750 1768 63 -166.25(-8.60%)
Jan 28, 2020 2048 2082 1872 1934 72 -183.75(-8.68%)
Jan 27, 2020 2240 2240 2012 2118 74 -122.50(-5.47%)
Jan 24, 2020 2468 2520 2170 2240 169 -315.00(-12.33%)
Jan 23, 2020 2100 2572 2012 2555 469 +455.00(+21.67%)
Jan 22, 2020 2012 2152 1942 2100 93 +87.50(+4.35%)
Jan 21, 2020 1925 2188 1925 2012 146 +52.50(+2.68%)
Jan 17, 2020 2205 2275 1925 1960 251 -245.00(-11.11%)
Jan 16, 2020 1978 2275 1732 2205 1,350 +385.00(+21.15%)
Jan 15, 2020 1592 1890 1592 1820 216 +161.88(+9.76%)
Jan 14, 2020 1592 1715 1579 1658 139 +49.17(+3.06%)
Jan 13, 2020 1715 1715 1575 1609 118 -53.55(-3.22%)
Jan 10, 2020 1662 1838 1575 1662 181 +17.32(+1.05%)
Jan 09, 2020 1687 1698 1583 1645 81 -54.07(-3.18%)
Jan 08, 2020 1610 1995 1592 1699 577 +80.68(+4.98%)
Jan 07, 2020 1497 1628 1404 1619 112 +45.67(+2.90%)
Jan 06, 2020 1412 1662 1365 1573 174 +90.47(+6.10%)
Jan 03, 2020 1522 1522 1312 1482 356 -51.79(-3.38%)
Jan 02, 2020 1689 1732 1490 1534 298 -163.28(-9.62%)
Dec 31, 2019 1592 1731 1575 1698 265 -35.00(-2.02%)
Dec 30, 2019 1680 1820 1610 1732 436 +70.00(+4.21%)
Dec 27, 2019 1680 1732 1628 1662 757 -175.00(-9.52%)
Dec 26, 2019 2292 2608 1768 1838 5,638 +52.50(+2.94%)
Dec 24, 2019 1155 2415 1068 1785 2,383 +700.70(+64.62%)
Dec 23, 2019 1050 1099 945.17 1084 262 +43.05(+4.13%)
Dec 20, 2019 1157 1224 1015 1041 501 -104.13(-9.09%)
Dec 19, 2019 1208 1452 1003 1145 3,527 +410.38(+55.83%)
Dec 18, 2019 770.00 815.50 612.50 735.00 366 -80.50(-9.87%)
Dec 17, 2019 770.00 817.25 770.00 815.50 51 +28.35(+3.60%)
Dec 16, 2019 787.50 787.50 770.00 787.15 22 +17.32(+2.25%)
Dec 13, 2019 817.25 817.25 731.50 769.83 21 -39.55(-4.89%)
Dec 12, 2019 787.50 822.50 775.25 809.38 23 +2.62(+0.33%)
Dec 11, 2019 757.05 837.38 757.05 806.75 13 -9.62(-1.18%)
Dec 10, 2019 822.50 840.00 735.00 816.38 37 -8.75(-1.06%)
Dec 09, 2019 892.50 892.50 770.00 825.12 35 +16.62(+2.06%)
Dec 06, 2019 927.50 927.50 791.88 808.50 75 -119.00(-12.83%)
Dec 05, 2019 936.25 997.33 875.00 927.50 32 -8.75(-0.93%)
Dec 04, 2019 969.85 969.85 840.00 936.25 43 +12.77(+1.38%)
Dec 03, 2019 962.50 1050 918.92 923.48 72 -21.52(-2.28%)
Dec 02, 2019 979.83 1085 927.67 945.00 101 +35.00(+3.85%)
Nov 29, 2019 752.50 945.00 752.50 910.00 44 +157.50(+20.93%)
Nov 27, 2019 700.00 752.50 694.92 752.50 132 +44.80(+6.33%)
Nov 26, 2019 735.00 752.50 678.83 707.70 270 +60.20(+9.30%)
Nov 25, 2019 698.25 699.83 647.50 647.50 152 -52.33(-7.48%)
Nov 22, 2019 822.50 822.50 490.00 699.83 749 -341.60(-32.80%)
Nov 21, 2019 1050 1225 1032 1041 101 -8.58(-0.82%)
Nov 20, 2019 1225 1260 1015 1050 48 -210.00(-16.67%)
Nov 19, 2019 1278 1311 1260 1260 43 -17.50(-1.37%)
Nov 18, 2019 1278 1400 1260 1278 32 -176.92(-12.16%)
Nov 15, 2019 1330 1575 1278 1454 68 +19.42(+1.35%)
Nov 14, 2019 1511 1558 1419 1435 14 -78.75(-5.20%)
Nov 13, 2019 1575 1575 1453 1514 18 -31.85(-2.06%)
Nov 12, 2019 1662 1750 1400 1546 70 -289.45(-15.77%)
Nov 11, 2019 1750 1838 1628 1835 51 +137.55(+8.10%)
Nov 08, 2019 1732 1750 1662 1698 36 +35.00(+2.11%)
Nov 07, 2019 1960 2012 1605 1662 41 -350.00(-17.39%)
Nov 06, 2019 2205 2205 1942 2012 16 -105.00(-4.96%)
Nov 05, 2019 2292 2325 2082 2118 24 -210.00(-9.02%)
Nov 04, 2019 2520 2520 2310 2328 15 -113.75(-4.66%)
Nov 01, 2019 2555 2555 2362 2441 24 -148.75(-5.74%)
Oct 31, 2019 2520 2590 2450 2590 19 +52.50(+2.07%)
Oct 30, 2019 2555 2590 2468 2538 17 +87.50(+3.57%)
Oct 29, 2019 2520 2590 2415 2450 10 -87.50(-3.45%)
Oct 28, 2019 2730 2748 2450 2538 18 -87.50(-3.33%)
Oct 25, 2019 2608 2800 2538 2625 11 -157.50(-5.66%)
Oct 24, 2019 2800 2800 2415 2782 37 +52.50(+1.92%)
Oct 23, 2019 2712 2852 2678 2730 4 +0.00(+0.00%)
Oct 22, 2019 2958 2958 2730 2730 6 -157.50(-5.45%)
Oct 21, 2019 2905 2905 2818 2888 4 +35.00(+1.23%)
Oct 18, 2019 2835 2992 2835 2852 7 +35.00(+1.24%)
Oct 17, 2019 2835 3010 2818 2818 9 -17.50(-0.62%)
Oct 16, 2019 2818 2975 2818 2835 4 +0.00(+0.00%)
Oct 15, 2019 2520 2835 2520 2835 10 +297.50(+11.72%)
Oct 14, 2019 2678 2678 2538 2538 8 -183.75(-6.75%)
Oct 11, 2019 2748 2852 2695 2721 30 +8.75(+0.32%)
Oct 10, 2019 2888 2975 2712 2712 20 -192.50(-6.63%)
Oct 09, 2019 3115 3115 2905 2905 13 -210.00(-6.74%)
Oct 08, 2019 3045 3185 3045 3115 15 +70.00(+2.30%)
Oct 07, 2019 2940 3220 2940 3045 29 +70.00(+2.35%)
Oct 04, 2019 2905 2992 2905 2975 19 +87.50(+3.03%)
Oct 03, 2019 3010 3045 2888 2888 14 -52.50(-1.79%)
Oct 02, 2019 2940 2992 2922 2940 26 +0.00(+0.00%)
Oct 01, 2019 2888 2958 2888 2940 7 +52.50(+1.82%)
Sep 30, 2019 2922 2975 2888 2888 6 -70.00(-2.37%)
Sep 27, 2019 3080 3080 2940 2958 12 -87.50(-2.87%)
Sep 26, 2019 2975 3080 2975 3045 13 +70.00(+2.35%)
Sep 25, 2019 3080 3132 2975 2975 14 -87.50(-2.86%)
Sep 24, 2019 3098 3150 3045 3062 11 +35.00(+1.16%)
Sep 23, 2019 3010 3150 3010 3028 8 +35.00(+1.17%)
Sep 20, 2019 3150 3150 2992 2992 13 -87.50(-2.84%)
Sep 19, 2019 3148 3255 3062 3080 11 +17.50(+0.57%)
Sep 18, 2019 3150 3168 3062 3062 12 +0.00(+0.00%)
Sep 17, 2019 3028 3165 3028 3062 12 +17.50(+0.57%)
Sep 16, 2019 3342 3412 3028 3045 62 -315.00(-9.38%)
Sep 13, 2019 3290 3412 3290 3360 13 +70.00(+2.13%)
Sep 12, 2019 3412 3412 3290 3290 30 -105.00(-3.09%)
Sep 11, 2019 3185 3412 3115 3395 33 +210.00(+6.59%)
Sep 10, 2019 3168 3238 3132 3185 15 -52.50(-1.62%)
Sep 09, 2019 3185 3325 3185 3238 24 +70.00(+2.21%)
Sep 06, 2019 3290 3290 3168 3168 4 -140.00(-4.23%)
Sep 05, 2019 3272 3360 3132 3308 7 +70.00(+2.16%)
Sep 04, 2019 3412 3412 3238 3238 7 -192.50(-5.61%)
Sep 03, 2019 3342 3492 3150 3430 7 -17.50(-0.51%)
Aug 30, 2019 3448 3500 3325 3448 19 +17.50(+0.51%)
Aug 29, 2019 3360 3535 3325 3430 3 +70.00(+2.08%)
Aug 28, 2019 3325 3360 3238 3360 18 +52.50(+1.59%)
Aug 27, 2019 3412 3448 3238 3308 25 -192.50(-5.50%)
Aug 26, 2019 3395 3500 3395 3500 4 +105.00(+3.09%)
Aug 23, 2019 3325 3535 3325 3395 15 +122.50(+3.74%)
Aug 22, 2019 3412 3452 3255 3272 19 -122.50(-3.61%)
Aug 21, 2019 3272 3448 3238 3395 24 +122.50(+3.74%)
Aug 20, 2019 3395 3395 3176 3272 15 -105.00(-3.11%)
Aug 19, 2019 3675 3728 3325 3378 72 -385.00(-10.23%)
Aug 16, 2019 3501 3806 3395 3762 17 +262.50(+7.50%)
Aug 15, 2019 3500 3588 3342 3500 14 +17.50(+0.50%)
Aug 14, 2019 3272 3482 3062 3482 23 +227.50(+6.99%)
Aug 13, 2019 3430 3518 3168 3255 49 -175.00(-5.10%)
Aug 12, 2019 3588 3622 3430 3430 9 -122.50(-3.45%)
Aug 09, 2019 3675 3719 3500 3552 18 -210.00(-5.58%)
Aug 08, 2019 3518 3850 3518 3762 33 +210.00(+5.91%)
Aug 07, 2019 3395 3552 3370 3552 19 +210.00(+6.28%)
Aug 06, 2019 3622 3666 3342 3342 29 -245.00(-6.83%)
Aug 05, 2019 3622 3738 3518 3588 15 -175.00(-4.65%)
Aug 02, 2019 3692 3868 3675 3762 8 -17.50(-0.46%)
Aug 01, 2019 3920 4112 3762 3780 22 -122.50(-3.14%)
Jul 31, 2019 3675 4042 3640 3902 21 +192.50(+5.19%)
Jul 30, 2019 3658 3832 3640 3710 16 +105.00(+2.91%)
Jul 29, 2019 3762 3938 3552 3605 19 -105.00(-2.83%)
Jul 26, 2019 3832 3850 3710 3710 10 -105.00(-2.75%)
Jul 25, 2019 3990 4025 3798 3815 13 -122.50(-3.11%)
Jul 24, 2019 3902 3990 3850 3938 28 +35.00(+0.90%)
Jul 23, 2019 4025 4025 3850 3902 15 -105.00(-2.62%)
Jul 22, 2019 4235 4235 3972 4008 27 -122.50(-2.97%)
Jul 19, 2019 4008 4165 4008 4130 13 +122.50(+3.06%)
Jul 18, 2019 3955 4130 3955 4008 27 +17.50(+0.44%)
Jul 17, 2019 4165 4165 3990 3990 20 -122.50(-2.98%)
Jul 16, 2019 4008 4165 3938 4112 21 +122.50(+3.07%)
Jul 15, 2019 4148 4148 3972 3990 34 -122.50(-2.98%)
Jul 12, 2019 4112 4200 4025 4112 54 -35.00(-0.84%)
Jul 11, 2019 3990 4182 3876 4148 37 +122.50(+3.04%)
Jul 10, 2019 3815 4078 3675 4025 34 +227.50(+5.99%)
Jul 09, 2019 3570 3885 3570 3798 93 +210.00(+5.85%)
Jul 08, 2019 3780 3815 3535 3588 118 -210.00(-5.53%)
Jul 05, 2019 3832 4008 3798 3798 31 -35.00(-0.91%)
Jul 03, 2019 3902 3972 3798 3832 22 -52.50(-1.35%)
Jul 02, 2019 3955 4008 3815 3885 34 -35.00(-0.89%)
Jul 01, 2019 3868 4060 3798 3920 63 +70.00(+1.82%)
Jun 28, 2019 4095 4112 3728 3850 1,109 -245.00(-5.98%)
Jun 27, 2019 4112 4235 4095 4095 58 -35.00(-0.85%)
Jun 26, 2019 4392 4406 4130 4130 52 -315.00(-7.09%)
Jun 25, 2019 4515 4585 4340 4445 38 -52.50(-1.17%)
Jun 24, 2019 4690 4742 4480 4498 130 -210.00(-4.46%)
Jun 21, 2019 4742 4749 4672 4708 63 -70.00(-1.47%)
Jun 20, 2019 4918 5005 4778 4778 16 -210.00(-4.21%)
Jun 19, 2019 5075 5145 4935 4988 33 -122.50(-2.40%)
Jun 18, 2019 4812 5198 4620 5110 29 +262.50(+5.42%)
Jun 17, 2019 5145 5145 4812 4848 39 -262.50(-5.14%)
Jun 14, 2019 5162 5250 5075 5110 92 -140.00(-2.67%)
Jun 13, 2019 5285 5320 5040 5250 34 +0.00(+0.00%)
Jun 12, 2019 5215 5442 4935 5250 76 +35.00(+0.67%)
Jun 11, 2019 5110 5268 5075 5215 49 +17.50(+0.34%)
Jun 10, 2019 5092 5232 5075 5198 48 +87.50(+1.71%)
Jun 07, 2019 5185 5185 5040 5110 62 -87.50(-1.68%)
Jun 06, 2019 5250 5478 5040 5198 75 -52.50(-1.00%)
Jun 05, 2019 4952 5792 4952 5250 270 +315.00(+6.38%)
Jun 04, 2019 4690 4988 4638 4935 60 +297.50(+6.42%)
Jun 03, 2019 4498 4690 4480 4638 44 +70.00(+1.53%)
May 31, 2019 4532 4655 4462 4568 36 +0.00(+0.00%)
May 30, 2019 4462 4620 4392 4568 46 +105.00(+2.35%)
May 29, 2019 4358 4550 4305 4462 34 +52.50(+1.19%)
May 28, 2019 4462 4515 4322 4410 29 -52.50(-1.18%)
May 24, 2019 4288 4532 4288 4462 32 +175.00(+4.08%)
May 23, 2019 4322 4392 4218 4288 42 -105.00(-2.39%)
May 22, 2019 4095 4445 4041 4392 87 +297.50(+7.26%)
May 21, 2019 4200 4200 4025 4095 75 -210.00(-4.88%)
May 20, 2019 4025 4340 3955 4305 47 +332.50(+8.37%)
May 17, 2019 3850 3990 3745 3972 39 +140.00(+3.65%)
May 16, 2019 3588 3832 3588 3832 27 +227.50(+6.31%)
May 15, 2019 3658 3658 3482 3605 62 -70.00(-1.90%)
May 14, 2019 3640 3728 3430 3675 78 +210.00(+6.06%)
May 13, 2019 3605 3780 3465 3465 69 -70.00(-1.98%)
May 10, 2019 4112 4112 3465 3535 73 -402.50(-10.22%)
May 09, 2019 4025 4053 3920 3938 106 -70.00(-1.75%)
May 08, 2019 4148 4148 3972 4008 44 -122.50(-2.97%)
May 07, 2019 4025 4218 4025 4130 52 +87.50(+2.16%)
May 06, 2019 4042 4130 3938 4042 35 -70.00(-1.70%)
May 03, 2019 4095 4200 4025 4112 28 +17.50(+0.43%)
May 02, 2019 4200 4275 4042 4095 27 -70.00(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.