HealthLynked Corp. (HLYK)
OTCMKTS · Delayed Price · Currency is USD
3.108
+0.458 (17.27%)
At close: Aug 6, 2026
HealthLynked Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.08 | 3.11 | 2.66 | 3.11 | 3.11 | 17.27% | 1,497 |
| Aug 5, 2026 | 2.75 | 3.30 | 2.65 | 2.65 | 2.65 | -3.64% | 8,561 |
| Aug 4, 2026 | 2.63 | 2.75 | 2.63 | 2.75 | 2.75 | 10.00% | 208 |
| Aug 3, 2026 | 2.51 | 2.51 | 2.50 | 2.50 | 2.50 | -23.78% | 2,551 |
| Jul 28, 2026 | 3.00 | 3.28 | 2.92 | 3.28 | 3.28 | 21.61% | 778 |
| Jul 27, 2026 | 2.72 | 2.88 | 2.70 | 2.70 | 2.70 | -1.92% | 2,897 |
| Jul 23, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.85% | 209 |
| Jul 22, 2026 | 2.72 | 2.72 | 2.67 | 2.70 | 2.70 | -7.25% | 3,928 |
| Jul 20, 2026 | 2.80 | 2.95 | 2.80 | 2.91 | 2.91 | -1.33% | 615 |
| Jul 16, 2026 | 2.76 | 2.95 | 2.30 | 2.95 | 2.95 | 1.37% | 6,745 |
| Jul 15, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.13% | 250 |
| Jul 13, 2026 | 2.94 | 2.95 | 2.90 | 2.94 | 2.94 | -1.89% | 2,718 |
| Jul 10, 2026 | 3.28 | 3.28 | 3.00 | 3.00 | 3.00 | -5.41% | 1,223 |
| Jul 9, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 7.88% | 341 |
| Jul 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -10.91% | 770 |
| Jul 7, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 740 |
| Jul 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -12.06% | 145 |
| Jul 1, 2026 | 3.33 | 3.64 | 3.27 | 3.64 | 3.64 | 21.30% | 660 |
| Jun 30, 2026 | 3.40 | 3.40 | 2.92 | 3.00 | 3.00 | -16.25% | 11,059 |
| Jun 29, 2026 | 3.40 | 3.60 | 3.36 | 3.58 | 3.58 | 2.34% | 1,978 |
| Jun 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.11% | 665 |
| Jun 25, 2026 | 3.65 | 3.68 | 3.50 | 3.50 | 3.50 | 2.82% | 2,027 |
| Jun 24, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | -2.86% | 2,046 |
| Jun 23, 2026 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | - | 1,346 |
| Jun 22, 2026 | 3.00 | 3.50 | 3.00 | 3.50 | 3.50 | 2.50% | 3,048 |
| Jun 18, 2026 | 3.31 | 3.42 | 3.19 | 3.42 | 3.41 | 8.46% | 5,606 |
| Jun 17, 2026 | 2.90 | 3.24 | 2.80 | 3.15 | 3.15 | 1.56% | 2,705 |
| Jun 16, 2026 | 3.10 | 3.10 | 2.99 | 3.10 | 3.10 | 2.99% | 876 |
| Jun 15, 2026 | 2.92 | 3.38 | 2.80 | 3.01 | 3.01 | 7.50% | 6,341 |
| Jun 12, 2026 | 2.63 | 2.80 | 2.63 | 2.80 | 2.80 | 6.54% | 4,335 |
| Jun 11, 2026 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | 1.08% | 1,127 |
| Jun 10, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | 203 |
| Jun 8, 2026 | 2.82 | 2.82 | 2.68 | 2.68 | 2.68 | -13.55% | 2,827 |
| Jun 5, 2026 | 3.10 | 3.19 | 3.10 | 3.10 | 3.10 | -8.28% | 904 |
| Jun 4, 2026 | 3.14 | 3.50 | 3.14 | 3.38 | 3.38 | 13.04% | 2,680 |
| Jun 3, 2026 | 2.50 | 2.99 | 2.48 | 2.99 | 2.99 | 27.42% | 2,914 |
| Jun 2, 2026 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | 5.71% | 760 |
| Jun 1, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | -2.77% | 1,267 |
| 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 |