HealthLynked Corp. (HLYK)
OTCMKTS · Delayed Price · Currency is USD
2.178
+0.019 (0.90%)
At close: Sep 17, 2026
HealthLynked Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.90% | 300 |
| Sep 16, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | -1.88% | 369 |
| Sep 14, 2026 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | - | 270 |
| Sep 11, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 3.14% | 666 |
| Sep 9, 2026 | 2.25 | 2.25 | 2.13 | 2.13 | 2.13 | -9.23% | 590 |
| Sep 8, 2026 | 2.50 | 2.50 | 2.25 | 2.35 | 2.35 | -9.68% | 1,136 |
| Sep 3, 2026 | 2.53 | 2.60 | 2.53 | 2.60 | 2.60 | -1.81% | 970 |
| Sep 2, 2026 | 2.99 | 3.01 | 2.65 | 2.65 | 2.65 | -3.64% | 1,370 |
| Sep 1, 2026 | 2.71 | 2.75 | 2.70 | 2.75 | 2.75 | 0.36% | 2,095 |
| Aug 31, 2026 | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | - | 200 |
| Aug 28, 2026 | 2.63 | 2.74 | 2.63 | 2.74 | 2.74 | -0.36% | 200 |
| Aug 27, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 230 |
| Aug 13, 2026 | 2.60 | 2.75 | 2.36 | 2.75 | 2.75 | 5.77% | 657 |
| Aug 12, 2026 | 2.42 | 2.68 | 2.42 | 2.60 | 2.60 | 1.96% | 1,752 |
| Aug 11, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.78% | 400 |
| Aug 10, 2026 | 2.57 | 2.82 | 2.57 | 2.57 | 2.57 | -10.64% | 1,408 |
| Aug 7, 2026 | 2.91 | 3.11 | 2.73 | 2.88 | 2.88 | -7.45% | 451 |
| 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 |