HealthLynked Corp. (HLYK)
OTCMKTS
· Delayed Price · Currency is USD
0.0181
-0.0018 (-9.20%)
May 27, 2025, 2:41 PM EDT
HealthLynked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.19% | 148,611 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.67% | 30,400 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.45% | 79,932 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.15% | 220,033 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.55% | 35,639 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.55% | 58,560 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.93% | 273,249 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.62% | 54,875 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,250 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.94% | 5,500 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.04% | 90,185 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.43% | 218,200 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.89% | 88,500 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.39% | 71,415 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 8.59% | 70,627 |
| Mar 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.50% | 260,766 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 396,242 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.41% | 271,301 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.53% | 287,762 |