HealthLynked Corp. (HLYK)
OTCMKTS · Delayed Price · Currency is USD
2.283
+0.067 (3.04%)
At close: May 29, 2026
HealthLynked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | 3.04% | 772 |
| May 28, 2026 | 2.35 | 2.35 | 2.21 | 2.22 | 2.22 | 0.71% | 1,430 |
| May 27, 2026 | 2.10 | 2.30 | 2.10 | 2.20 | 2.20 | -5.79% | 505 |
| May 26, 2026 | 2.00 | 2.35 | 2.00 | 2.34 | 2.34 | 13.92% | 8,075 |
| May 22, 2026 | 2.20 | 2.20 | 2.01 | 2.05 | 2.05 | -6.82% | 1,690 |
| May 21, 2026 | 1.95 | 2.22 | 1.95 | 2.20 | 2.20 | 18.47% | 2,025 |
| May 20, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -9.90% | 2,117 |
| May 15, 2026 | 2.00 | 2.06 | 1.97 | 2.06 | 2.06 | 3.05% | 950 |
| May 14, 2026 | 2.04 | 2.05 | 2.00 | 2.00 | 2.00 | 0.18% | 400 |
| May 13, 2026 | 2.03 | 2.03 | 1.80 | 2.00 | 2.00 | -25.77% | 3,490 |
| May 12, 2026 | 2.84 | 2.84 | 2.18 | 2.69 | 2.69 | 29.00% | 2,250 |
| May 11, 2026 | 1.99 | 2.14 | 1.96 | 2.09 | 2.09 | 4.25% | 2,680 |
| May 8, 2026 | 1.87 | 2.00 | 1.29 | 2.00 | 2.00 | 2.56% | 2,506 |
| May 7, 2026 | 2.30 | 2.31 | 1.95 | 1.95 | 1.95 | -14.70% | 3,943 |
| May 6, 2026 | 2.34 | 2.34 | 2.16 | 2.29 | 2.29 | -5.42% | 1,924 |
| May 5, 2026 | 2.50 | 2.50 | 2.35 | 2.42 | 2.42 | -3.55% | 450 |
| May 4, 2026 | 2.65 | 2.65 | 2.30 | 2.51 | 2.51 | -12.07% | 2,709 |
| May 1, 2026 | 2.57 | 2.85 | 2.57 | 2.85 | 2.85 | 8.78% | 1,296 |
| Apr 30, 2026 | 2.55 | 2.62 | 2.55 | 2.62 | 2.62 | 2.75% | 1,650 |
| Apr 29, 2026 | 2.62 | 2.62 | 2.55 | 2.55 | 2.55 | -5.56% | 850 |
| Apr 27, 2026 | 2.70 | 2.70 | 2.62 | 2.70 | 2.70 | -0.87% | 662 |
| Apr 24, 2026 | 2.78 | 2.85 | 2.72 | 2.72 | 2.72 | -2.13% | 1,398 |
| Apr 23, 2026 | 2.94 | 2.94 | 2.78 | 2.78 | 2.78 | -4.03% | 781 |
| Apr 22, 2026 | 3.19 | 3.19 | 2.85 | 2.90 | 2.90 | -16.43% | 3,973 |
| Apr 21, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 7.76% | 430 |
| Apr 20, 2026 | 3.36 | 3.36 | 3.22 | 3.22 | 3.22 | -8.00% | 1,475 |
| Apr 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.86% | 241 |
| Apr 16, 2026 | 3.40 | 3.50 | 3.39 | 3.47 | 3.47 | - | 891 |
| Apr 13, 2026 | 3.24 | 3.47 | 3.00 | 3.47 | 3.47 | 17.30% | 760 |
| Apr 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -12.55% | 225 |
| Apr 9, 2026 | 3.42 | 3.42 | 2.80 | 3.38 | 3.38 | -3.35% | 1,320 |
| Apr 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -7.65% | 360 |
| Apr 7, 2026 | 3.00 | 3.79 | 2.93 | 3.79 | 3.79 | 20.32% | 5,259 |
| Apr 2, 2026 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | -1.87% | 610 |
| Apr 1, 2026 | 3.27 | 3.27 | 3.15 | 3.21 | 3.21 | -1.20% | 400 |
| Mar 31, 2026 | 3.25 | 3.42 | 2.82 | 3.25 | 3.25 | -9.76% | 1,967 |
| Mar 27, 2026 | 3.25 | 3.60 | 3.17 | 3.60 | 3.60 | -0.60% | 895 |
| Mar 26, 2026 | 3.50 | 3.62 | 2.85 | 3.62 | 3.62 | 3.49% | 1,153 |
| Mar 25, 2026 | 3.23 | 3.50 | 3.00 | 3.50 | 3.50 | -7.53% | 800 |
| Mar 23, 2026 | 2.85 | 3.95 | 2.85 | 3.79 | 3.79 | -2.08% | 610 |
| Mar 19, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 3.36% | 200 |
| Mar 18, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -6.50% | 524 |
| Mar 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 179 |
| Mar 13, 2026 | 3.27 | 4.00 | 3.27 | 4.00 | 4.00 | 22.32% | 2,225 |
| Mar 12, 2026 | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | 5.91% | 210 |
| Mar 11, 2026 | 3.05 | 3.10 | 3.05 | 3.09 | 3.09 | 3.88% | 5,853 |
| Mar 10, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | 4.28% | 350 |
| Mar 9, 2026 | 2.85 | 2.85 | 2.54 | 2.85 | 2.85 | -5.00% | 2,988 |
| Mar 6, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 300 |
| Mar 5, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | -4.48% | 375 |