Helius Medical Technologies Inc. Class A Common Stock (DE)のデータ

Helius Medical Technologies Inc. Class A Common Stock (DE)の基本情報

名前 Helius Medical Technologies Inc. Class A Common Stock (DE)
ティッカー HSDT
国 United States
上場年 nan
セクター Health Care

Helius Medical Technologies Inc. Class A Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.75 14.81 15.75 15.18 54800.0 15.18
2021-02-12 15.88 14.7 15.6 15.23 324700.0 15.23
2021-02-11 14.35 14.0 14.3 14.27 33200.0 14.27
2021-02-10 15.4 13.84 15.21 14.35 82500.0 14.35
2021-02-09 15.48 14.56 15.25 15.07 41800.0 15.07
2021-02-08 15.23 14.26 14.3 15.14 68800.0 15.14
2021-02-05 14.25 13.86 14.05 14.2 42500.0 14.2
2021-02-04 14.2 13.67 14.2 13.95 55100.0 13.95
2021-02-03 14.77 13.75 13.9 14.23 84800.0 14.23
2021-02-02 13.78 13.15 13.5 13.77 66100.0 13.77
2021-02-01 13.46 13.2 13.4 13.2 77100.0 13.2
2021-01-29 14.16 13.35 13.8 13.4 131500.0 13.4
2021-01-28 15.36 13.1 14.47 13.31 526600.0 13.31
2021-01-27 17.99 14.12 14.96 14.82 528200.0 14.82
2021-01-26 16.68 15.6 15.75 15.69 28800.0 15.69
2021-01-25 16.26 15.03 16.0 15.75 38800.0 15.75
2021-01-22 16.38 15.82 16.35 15.97 19000.0 15.97
2021-01-21 17.41 16.0 16.83 16.3 30000.0 16.3
2021-01-20 17.0 16.1 16.77 16.9 38500.0 16.9
2021-01-19 16.97 15.24 15.61 16.56 68500.0 16.56
2021-01-15 15.8 15.11 15.5 15.42 37800.0 15.42
2021-01-14 15.8 14.68 15.09 15.41 39100.0 15.41
2021-01-13 16.19 15.11 15.82 15.11 38200.0 15.11
2021-01-12 16.05 15.32 15.62 15.9 52500.0 15.9
2021-01-11 16.33 14.04 14.14 15.49 118000.0 15.49
2021-01-08 16.33 14.15 16.25 14.38 123600.0 14.38
2021-01-07 18.35 15.63 18.1 16.3 135900.0 16.3
2021-01-06 22.5 16.85 17.3 17.38 492800.0 17.38
2021-01-05 34.0 11.45 11.55 18.35 2377300.0 18.35
2021-01-04 12.54 11.0 12.53 11.23 66500.0 11.23
2020-12-31 14.35 12.77 14.0 13.19 38200.0 13.19
2020-12-30 15.33 12.64 13.44 14.66 50900.0 14.66
2020-12-29 14.52 13.65 13.65 14.31 69300.0 14.31
2020-12-28 14.6 13.3 14.21 14.28 23500.0 14.28
2020-12-24 14.88 13.72 14.21 14.42 44400.0 14.42
2020-12-23 14.63 13.3 13.34 13.61 32800.0 13.61
2020-12-22 13.97 13.12 13.93 13.23 6200.0 13.23
2020-12-21 13.65 13.16 13.65 13.44 5700.0 13.44
2020-12-18 14.7 13.34 14.7 13.44 11700.0 13.44
2020-12-17 15.57 13.09 13.65 14.52 19400.0 14.52
2020-12-16 14.24 13.65 14.21 13.65 3100.0 13.65
2020-12-15 14.45 13.93 14.45 14.21 2100.0 14.21
2020-12-14 14.35 13.9 14.03 14.18 2200.0 14.18
2020-12-11 14.45 13.86 14.0 14.21 3100.0 14.21
2020-12-10 14.7 14.18 14.31 14.7 4100.0 14.7
2020-12-09 15.36 13.72 15.36 14.31 7400.0 14.31
2020-12-08 15.75 14.77 15.57 15.4 4000.0 15.4
2020-12-07 16.07 14.81 15.78 15.05 3400.0 15.05
2020-12-04 15.4 14.39 14.42 15.12 4500.0 15.12
2020-12-03 15.23 14.0 14.66 15.05 7800.0 15.05
2020-12-02 14.88 13.3 14.0 14.7 14700.0 14.7
2020-12-01 14.63 13.86 14.52 14.1 4800.0 14.1
2020-11-30 14.7 13.06 14.63 13.19 7900.0 13.19
2020-11-27 14.0 13.44 13.93 13.97 3000.0 13.97
2020-11-25 14.63 12.95 13.65 13.65 6000.0 13.65
2020-11-24 14.0 13.3 13.65 14.0 4200.0 14.0
2020-11-23 13.65 12.95 13.16 13.61 4300.0 13.61
2020-11-20 13.97 12.95 13.65 13.3 3800.0 13.3
2020-11-19 13.93 13.06 13.9 13.48 4500.0 13.48
2020-11-18 14.0 13.37 14.0 13.9 3500.0 13.9
2020-11-17 14.0 12.95 13.48 13.97 2600.0 13.97
2020-11-16 14.0 13.44 13.65 13.58 3700.0 13.58
2020-11-13 14.35 13.4 14.21 13.65 3300.0 13.65
2020-11-12 15.05 14.07 14.77 14.35 2100.0 14.35
2020-11-11 15.4 13.86 14.18 14.7 3500.0 14.7
2020-11-10 14.52 13.3 14.0 14.18 4700.0 14.18
2020-11-09 13.58 12.88 13.34 13.3 1400.0 13.3
2020-11-06 13.55 12.64 12.64 13.09 2200.0 13.09
2020-11-05 13.76 12.95 12.98 13.58 2000.0 13.58
2020-11-04 13.86 12.6 13.61 12.98 2100.0 12.98
2020-11-03 13.97 13.23 13.97 13.65 1700.0 13.65
2020-11-02 14.0 12.95 13.69 13.48 2300.0 13.48
2020-10-30 14.0 13.3 13.76 13.37 3200.0 13.37
2020-10-29 14.31 13.48 14.0 14.0 2000.0 14.0
2020-10-28 14.66 13.86 14.66 14.21 2800.0 14.21
2020-10-27 15.33 14.31 15.33 14.7 4500.0 14.7
2020-10-26 15.75 14.52 15.75 14.84 2600.0 14.84
2020-10-23 15.75 15.12 15.4 15.68 5100.0 15.68
2020-10-22 16.38 15.05 15.93 15.12 5900.0 15.12
2020-10-21 16.45 15.4 16.45 15.72 5400.0 15.72
2020-10-20 17.15 15.57 17.15 16.17 5600.0 16.17
2020-10-19 16.83 15.05 15.57 16.59 8800.0 16.59
2020-10-16 15.68 14.28 14.88 15.4 2900.0 15.4
2020-10-15 16.1 13.86 16.03 15.05 6400.0 15.05
2020-10-14 17.11 15.75 15.75 16.03 17000.0 16.03
2020-10-13 15.57 15.09 15.09 15.4 2600.0 15.4
2020-10-12 15.26 15.09 15.12 15.15 700.0 15.15
2020-10-09 15.15 14.77 14.94 15.12 1500.0 15.12
2020-10-08 15.23 13.76 14.0 15.05 5600.0 15.05
2020-10-07 14.0 13.48 13.82 13.86 2800.0 13.86
2020-10-06 14.1 13.65 14.0 13.79 3000.0 13.79
2020-10-05 14.14 13.4 14.0 13.82 3000.0 13.82
2020-10-02 14.35 13.37 13.37 14.0 5300.0 14.0
2020-10-01 13.79 13.37 13.58 13.55 800.0 13.55
2020-09-30 14.0 13.3 14.0 13.55 1400.0 13.55
2020-09-29 14.24 13.3 13.69 13.55 2800.0 13.55
2020-09-28 14.7 13.61 13.65 13.65 1800.0 13.65
2020-09-25 14.14 13.3 13.34 13.65 1700.0 13.65
2020-09-24 14.35 13.65 14.21 13.76 2300.0 13.76
2020-09-23 15.02 13.51 13.86 14.18 10300.0 14.18
2020-09-22 13.9 13.3 13.9 13.4 3600.0 13.4
2020-09-21 14.35 13.3 14.35 13.72 8400.0 13.72
2020-09-18 15.23 14.35 14.7 14.63 6600.0 14.63
2020-09-17 15.33 14.7 15.15 14.73 3700.0 14.73
2020-09-16 15.4 14.88 15.09 15.12 2300.0 15.12
2020-09-15 15.72 14.52 15.68 15.09 3100.0 15.09
2020-09-14 15.36 14.18 14.7 14.94 3200.0 14.94
2020-09-11 15.02 14.1 14.63 14.7 3300.0 14.7
2020-09-10 15.4 14.18 15.4 14.63 4200.0 14.63
2020-09-09 15.75 14.77 14.77 15.3 4100.0 15.3
2020-09-08 16.94 14.1 14.14 15.23 23000.0 15.23
2020-09-04 15.05 13.3 14.35 13.86 4700.0 13.86
2020-09-03 15.75 14.35 15.4 15.05 1700.0 15.05
2020-09-02 17.15 14.39 17.15 15.26 5800.0 15.26
2020-09-01 18.73 16.8 18.73 17.15 6900.0 17.15
2020-08-31 17.5 16.45 17.5 17.47 6600.0 17.47
2020-08-28 17.5 16.45 17.5 17.15 2700.0 17.15
2020-08-27 17.11 16.03 16.17 17.05 7500.0 17.05
2020-08-26 16.8 14.24 14.7 16.52 8600.0 16.52
2020-08-25 15.15 14.35 14.63 14.66 5400.0 14.66
2020-08-24 16.14 14.14 16.14 14.84 5900.0 14.84
2020-08-21 16.1 14.7 15.82 15.09 5800.0 15.09
2020-08-20 16.1 15.15 15.61 15.93 7900.0 15.93
2020-08-19 16.45 14.91 16.07 15.57 8000.0 15.57
2020-08-18 17.5 15.75 17.15 15.96 12000.0 15.96
2020-08-17 16.77 16.17 16.73 16.45 151400.0 16.45
2020-08-14 17.36 16.17 17.15 16.7 254600.0 16.7
2020-08-13 17.5 15.89 16.8 16.91 778400.0 16.91
2020-08-12 18.41 15.82 18.41 16.52 761800.0 16.52
2020-08-11 19.6 18.17 18.9 18.45 180000.0 18.45
2020-08-10 19.6 18.59 18.9 18.76 272700.0 18.76
2020-08-07 20.3 18.17 19.88 18.73 570600.0 18.73
2020-08-06 21.0 19.78 19.95 19.95 621400.0 19.95
2020-08-05 22.75 19.95 20.65 21.49 1041700.0 21.49
2020-08-04 21.0 18.03 18.03 20.69 615800.0 20.69
2020-08-03 19.6 18.34 18.9 18.55 268500.0 18.55
2020-07-31 21.35 18.59 21.35 19.43 297800.0 19.43
2020-07-30 19.25 18.06 19.25 18.97 162200.0 18.97
2020-07-29 19.5 18.2 18.34 19.25 143400.0 19.25
2020-07-28 19.25 18.06 18.69 18.55 205400.0 18.55
2020-07-27 19.25 17.89 18.87 19.25 251000.0 19.25
2020-07-24 19.95 18.59 19.95 18.73 348200.0 18.73
2020-07-23 22.4 18.9 22.4 19.6 906400.0 19.6
2020-07-22 23.45 19.25 19.6 21.74 3187100.0 21.74
2020-07-21 21.35 18.73 18.87 19.85 760500.0 19.85
2020-07-20 20.72 18.2 18.83 19.5 1144400.0 19.5
2020-07-17 18.55 17.5 17.57 18.2 272800.0 18.2
2020-07-16 18.06 17.01 17.71 17.54 285500.0 17.54
2020-07-15 19.18 17.15 18.03 18.1 580900.0 18.1
2020-07-14 21.67 16.63 17.15 18.76 4500800.0 18.76
2020-07-13 17.5 16.8 17.5 17.01 228600.0 17.01
2020-07-10 17.85 16.1 16.45 16.8 441700.0 16.8
2020-07-09 17.78 16.1 17.33 16.7 277000.0 16.7
2020-07-08 18.2 17.22 17.29 17.29 330900.0 17.29
2020-07-07 18.38 16.45 16.8 18.2 1017000.0 18.2
2020-07-06 17.15 15.47 16.17 16.66 1392200.0 16.66
2020-07-02 17.15 15.09 15.75 15.33 5500.0 15.33
2020-07-01 16.07 14.81 15.23 15.02 6300.0 15.02
2020-06-30 15.4 14.73 15.33 14.94 8900.0 14.94
2020-06-29 14.73 13.69 13.69 14.73 10500.0 14.73
2020-06-26 15.05 13.3 15.02 13.4 14600.0 13.4
2020-06-25 15.4 14.45 15.15 14.94 8600.0 14.94
2020-06-24 15.75 14.35 15.4 14.77 20700.0 14.77
2020-06-23 16.38 15.05 16.1 15.47 7400.0 15.47
2020-06-22 17.15 15.75 16.45 15.99 9100.0 15.99
2020-06-19 17.25 15.82 17.22 15.82 18100.0 15.82
2020-06-18 18.2 16.14 17.05 17.25 15100.0 17.25
2020-06-17 18.38 16.8 18.38 16.98 9700.0 16.98
2020-06-16 18.13 17.15 17.43 17.85 15300.0 17.85
2020-06-15 17.5 15.4 15.75 17.15 22600.0 17.15
2020-06-12 17.5 15.4 16.45 16.03 21100.0 16.03
2020-06-11 18.76 16.17 17.57 16.34 33000.0 16.34
2020-06-10 21.7 18.38 21.35 19.08 35100.0 19.08
2020-06-09 23.76 19.6 23.45 20.83 79800.0 20.83
2020-06-08 25.44 19.6 20.3 24.5 193900.0 24.5
2020-06-05 19.6 18.41 18.9 18.69 11900.0 18.69
2020-06-04 20.65 18.2 18.2 18.55 23000.0 18.55
2020-06-03 19.57 18.2 18.8 18.51 43300.0 18.51
2020-06-02 18.51 17.5 18.2 18.44 12700.0 18.44
2020-06-01 17.67 17.15 17.67 17.5 9800.0 17.5
2020-05-29 18.55 16.91 18.2 17.29 8400.0 17.29
2020-05-28 18.9 17.89 18.86 18.24 9400.0 18.24
2020-05-27 19.95 18.2 19.84 18.73 12100.0 18.73
2020-05-26 21.35 19.25 21.35 19.6 17000.0 19.6
2020-05-22 20.3 18.69 19.25 19.95 13200.0 19.95
2020-05-21 19.95 18.2 18.41 19.35 47500.0 19.35
2020-05-20 18.9 17.5 18.55 18.2 19600.0 18.2
2020-05-19 19.25 18.2 19.25 18.66 12500.0 18.66
2020-05-18 19.25 17.5 18.44 18.9 29600.0 18.9
2020-05-15 20.3 16.83 17.85 17.47 29100.0 17.47
2020-05-14 20.3 17.5 19.25 18.34 35200.0 18.34
2020-05-13 22.05 18.31 22.05 19.92 83300.0 19.92
2020-05-12 29.75 19.7 27.09 22.75 536100.0 22.75
2020-05-11 15.57 14.35 14.73 14.88 5900.0 14.88
2020-05-08 16.1 14.21 15.75 14.91 14500.0 14.91
2020-05-07 16.45 14.7 14.77 15.78 6800.0 15.78
2020-05-06 17.15 14.0 17.15 15.12 12300.0 15.12
2020-05-05 17.33 16.14 17.25 16.45 13600.0 16.45
2020-05-04 18.27 15.75 17.5 17.25 14900.0 17.25
2020-05-01 18.55 14.0 14.0 16.62 33800.0 16.62
2020-04-30 16.27 12.74 15.12 15.02 44500.0 15.02
2020-04-29 15.68 12.6 13.3 14.14 75700.0 14.14
2020-04-28 15.05 11.55 11.55 14.7 122000.0 14.7
2020-04-27 11.44 10.92 11.38 11.31 9800.0 11.31
2020-04-24 11.55 10.68 11.02 10.85 3800.0 10.85
2020-04-23 11.73 10.5 10.85 11.2 11900.0 11.2
2020-04-22 11.13 9.66 10.85 10.85 9000.0 10.85
2020-04-21 11.48 10.29 11.02 10.5 13100.0 10.5
2020-04-20 12.15 10.68 10.81 11.52 46200.0 11.52
2020-04-17 11.16 9.8 10.5 10.4 31100.0 10.4
2020-04-16 11.69 9.45 9.8 11.2 94400.0 11.2
2020-04-15 9.98 9.14 9.45 9.45 11500.0 9.45
2020-04-14 10.15 9.31 9.59 9.45 14500.0 9.45
2020-04-13 10.15 9.1 10.11 9.62 19300.0 9.62
2020-04-09 9.45 9.03 9.27 9.2 13100.0 9.2
2020-04-08 10.15 8.72 9.8 9.03 13900.0 9.03
2020-04-07 10.4 8.75 10.15 8.75 7100.0 8.75
2020-04-06 10.43 9.45 9.45 9.45 3800.0 9.45
2020-04-03 10.74 9.1 10.5 9.8 7800.0 9.8
2020-04-02 11.2 10.15 11.2 10.53 4200.0 10.53
2020-04-01 11.55 10.85 11.31 11.2 6800.0 11.2
2020-03-31 12.25 11.31 11.9 11.55 33300.0 11.55
2020-03-30 13.27 10.85 11.38 11.9 37300.0 11.9
2020-03-27 11.97 11.38 11.9 11.9 16500.0 11.9
2020-03-26 12.46 10.64 10.85 11.73 39400.0 11.73
2020-03-25 11.55 10.15 11.55 10.81 11800.0 10.81
2020-03-24 11.9 10.15 11.2 10.85 25900.0 10.85
2020-03-23 11.31 9.8 10.92 10.92 17600.0 10.92
2020-03-20 11.2 9.8 10.5 11.13 19300.0 11.13
2020-03-19 10.85 9.14 10.5 10.5 4800.0 10.5
2020-03-18 14.0 9.1 13.12 10.5 24100.0 10.5
2020-03-17 17.5 15.4 17.5 15.96 2700.0 15.96
2020-03-16 19.0 14.35 16.1 16.1 7700.0 16.1
2020-03-13 20.33 15.12 19.25 16.45 5200.0 16.45
2020-03-12 21.52 15.78 18.55 17.47 4000.0 17.47
2020-03-11 19.84 17.92 19.28 18.9 2800.0 18.9
2020-03-10 25.9 18.2 23.1 19.28 6600.0 19.28
2020-03-09 25.24 23.1 24.85 23.38 1100.0 23.38
2020-03-06 27.3 24.85 26.15 25.93 1100.0 25.93
2020-03-05 27.3 24.22 27.3 25.2 30200.0 25.2
2020-03-04 29.75 26.42 28.35 26.42 1500.0 26.42
2020-03-03 29.75 28.0 29.75 28.7 1400.0 28.7
2020-03-02 32.2 28.7 32.2 29.75 500.0 29.75
2020-02-28 31.85 26.95 29.4 31.85 3000.0 31.85
2020-02-27 31.5 29.05 31.5 30.98 1200.0 30.98
2020-02-26 32.9 31.15 31.99 31.57 600.0 31.57
2020-02-25 32.2 30.45 31.67 32.2 2000.0 32.2
2020-02-24 33.18 30.45 33.18 32.2 1200.0 32.2
2020-02-21 33.6 30.56 33.6 32.2 1100.0 32.2
2020-02-20 33.95 30.45 31.22 32.69 1900.0 32.69
2020-02-19 33.95 30.45 31.5 32.58 800.0 32.58
2020-02-18 32.9 29.85 30.45 31.5 800.0 31.5