HealthLynked Corp. (HLYK)
OTCMKTS
· Delayed Price · Currency is USD
0.0193
+0.0013 (7.11%)
Jun 25, 2025, 1:52 PM EDT
HealthLynked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.93% | 43,212 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.68% | 13,400 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.50% | 275,164 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.17% | 51,546 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.26% | 17,481 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.88% | 169,654 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.52% | 281,152 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.68% | 304,740 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.43% | 99,724 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.12% | 24,150 |
| Jun 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.25% | 18,600 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 95,665 |
| Jun 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 28.87% | 83,603 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.19% | 5,160 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | 6,929 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.95% | 161,948 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.89% | 5,000 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.55% | 121,250 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.52% | 143,100 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.79% | 248,015 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.76% | 49,000 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.22% | 19,001 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.57% | 98,000 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.46% | 5,312 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.60% | 73,900 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.17% | 80,040 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.82% | 63,557 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.68% | 48,606 |
| May 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.77% | 157,500 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.45% | 15,863 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.13% | 65,715 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.41% | 22,000 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.84% | 80,170 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 46,121 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | 208,523 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.75% | 220,700 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 37,700 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.31% | 164,811 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.21% | 126,860 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.83% | 25,000 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.41% | 11,100 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.92% | 118,840 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.93% | 17,590 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.58% | 8,610 |
| Apr 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.73% | 7,276 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.33% | 21,923 |
| Apr 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.46% | 38,965 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.57% | 22,113 |