Helius Medical Technologi... (HSDT)
NASDAQ: HSDT
· Real-Time Price · USD
6.41
0.38 (6.30%)
At close: Aug 18, 2025, 3:59 PM
6.20
-3.28%
After-hours: Aug 18, 2025, 07:30 PM EDT
HSDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.05 | 6.50 | 5.86 | 6.43 | 6.43 | 6.63% | 54,638 |
| Aug 15, 2025 | 5.97 | 6.15 | 5.79 | 6.03 | 6.03 | 0.17% | 18,395 |
| Aug 14, 2025 | 6.03 | 6.15 | 5.75 | 6.02 | 6.02 | -0.33% | 18,582 |
| Aug 13, 2025 | 5.90 | 6.13 | 5.83 | 6.04 | 6.03 | 2.37% | 18,733 |
| Aug 12, 2025 | 5.88 | 5.99 | 5.65 | 5.90 | 5.90 | 1.37% | 50,648 |
| Aug 11, 2025 | 5.87 | 6.03 | 5.70 | 5.82 | 5.82 | -1.85% | 23,410 |
| Aug 8, 2025 | 5.80 | 5.99 | 5.69 | 5.93 | 5.93 | 2.95% | 31,900 |
| Aug 7, 2025 | 5.54 | 5.90 | 5.37 | 5.76 | 5.76 | 3.78% | 56,893 |
| Aug 6, 2025 | 5.78 | 5.78 | 5.44 | 5.55 | 5.55 | -5.93% | 60,103 |
| Aug 5, 2025 | 6.00 | 6.18 | 5.80 | 5.90 | 5.90 | -1.67% | 33,517 |
| Aug 4, 2025 | 6.22 | 6.28 | 6.00 | 6.00 | 6.00 | -1.64% | 33,733 |
| Aug 1, 2025 | 6.89 | 6.89 | 6.01 | 6.10 | 6.10 | -11.72% | 179,500 |
| Jul 31, 2025 | 7.59 | 7.72 | 6.77 | 6.91 | 6.91 | -9.32% | 119,746 |
| Jul 30, 2025 | 8.08 | 8.20 | 7.62 | 7.62 | 7.62 | -6.85% | 53,400 |
| Jul 29, 2025 | 8.59 | 8.59 | 7.98 | 8.18 | 8.18 | -4.99% | 76,328 |
| Jul 28, 2025 | 8.10 | 8.90 | 8.08 | 8.61 | 8.61 | 5.64% | 95,002 |
| Jul 25, 2025 | 8.23 | 8.51 | 7.98 | 8.15 | 8.15 | -1.45% | 83,200 |
| Jul 24, 2025 | 8.82 | 8.99 | 8.18 | 8.27 | 8.27 | -6.24% | 123,300 |
| Jul 23, 2025 | 8.20 | 9.39 | 7.90 | 8.82 | 8.82 | 6.27% | 277,300 |
| Jul 22, 2025 | 9.00 | 9.26 | 7.78 | 8.30 | 8.30 | -13.36% | 453,800 |