HealthLynked Corp. (HLYK)
OTCMKTS
· Delayed Price · Currency is USD
2.700
-0.024 (-0.87%)
At close: Apr 27, 2026
HealthLynked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.70 | 2.70 | 2.62 | 2.70 | 2.70 | -0.88% | 662 |
| Apr 24, 2026 | 2.78 | 2.85 | 2.72 | 2.72 | 2.72 | -2.12% | 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 | 17.31% | 760 |
| Apr 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -12.56% | 225 |
| Apr 9, 2026 | 3.42 | 3.42 | 2.80 | 3.38 | 3.38 | -3.34% | 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 | -9.75% | 1,967 |
| Mar 27, 2026 | 3.25 | 3.60 | 3.17 | 3.60 | 3.60 | -0.61% | 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 | -2.10% | 610 |
| Mar 19, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 3.37% | 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 | 5.93% | 210 |
| Mar 11, 2026 | 3.05 | 3.10 | 3.05 | 3.09 | 3.09 | 3.87% | 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 |
| Mar 4, 2026 | 3.88 | 3.89 | 2.91 | 3.35 | 3.35 | -11.14% | 1,925 |
| Mar 3, 2026 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | -0.26% | 1,000 |
| Mar 2, 2026 | 3.99 | 3.99 | 3.78 | 3.78 | 3.78 | -10.00% | 760 |
| Feb 26, 2026 | 3.88 | 4.20 | 3.76 | 4.20 | 4.20 | 2.44% | 533 |
| Feb 23, 2026 | 4.03 | 4.10 | 3.78 | 4.10 | 4.10 | 4.46% | 3,176 |
| Feb 20, 2026 | 3.90 | 3.93 | 3.80 | 3.93 | 3.93 | -8.72% | 769 |
| Feb 19, 2026 | 4.10 | 4.30 | 3.95 | 4.30 | 4.30 | -2.27% | 1,887 |
| Feb 18, 2026 | 4.42 | 4.45 | 4.40 | 4.40 | 4.40 | 2.09% | 1,270 |
| Feb 17, 2026 | 5.00 | 5.01 | 4.08 | 4.31 | 4.31 | -25.04% | 1,383 |
| Feb 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7.48% | 228 |
| Feb 10, 2026 | 2.76 | 5.88 | 2.76 | 5.35 | 5.35 | 56.20% | 6,360 |
| Feb 9, 2026 | 3.10 | 3.56 | 3.08 | 3.43 | 3.43 | 10.48% | 1,948 |
| Feb 6, 2026 | 2.26 | 3.10 | 2.23 | 3.10 | 3.10 | 29.71% | 3,009 |
| Feb 5, 2026 | 2.25 | 2.39 | 2.16 | 2.39 | 2.39 | 5.29% | 4,903 |
| Feb 4, 2026 | 3.90 | 3.95 | 2.17 | 2.27 | 2.27 | -39.45% | 8,593 |
| Feb 3, 2026 | 3.12 | 3.75 | 3.12 | 3.75 | 3.75 | -3.72% | 273 |
| Jan 30, 2026 | 4.25 | 4.25 | 3.02 | 3.89 | 3.89 | -6.44% | 3,103 |
| Jan 29, 2026 | 4.59 | 4.59 | 4.16 | 4.16 | 4.16 | -2.07% | 217 |
| Jan 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -7.61% | 527 |
| Jan 26, 2026 | 4.21 | 4.60 | 3.93 | 4.60 | 4.60 | 9.60% | 2,271 |
| Jan 23, 2026 | 5.59 | 5.59 | 3.90 | 4.20 | 4.20 | -31.76% | 4,530 |
| Jan 22, 2026 | 6.25 | 6.35 | 6.15 | 6.15 | 6.15 | 1.28% | 9,425 |
| Jan 21, 2026 | 6.00 | 6.50 | 6.00 | 6.07 | 6.07 | 1.78% | 11,963 |
| Jan 20, 2026 | 4.50 | 5.97 | 4.25 | 5.97 | 5.97 | 34.07% | 10,165 |
| Jan 16, 2026 | 3.73 | 4.50 | 3.73 | 4.45 | 4.45 | 18.67% | 7,273 |
| Jan 15, 2026 | 3.56 | 3.75 | 3.30 | 3.75 | 3.75 | 3.31% | 1,589 |
| Jan 14, 2026 | 3.00 | 3.63 | 2.67 | 3.63 | 3.63 | 36.98% | 7,858 |
| Jan 13, 2026 | 2.37 | 2.83 | 2.37 | 2.65 | 2.65 | 25.59% | 2,432 |
| Jan 12, 2026 | 2.05 | 2.47 | 2.05 | 2.11 | 2.11 | -1.86% | 1,803 |
| Jan 9, 2026 | 1.99 | 2.59 | 1.99 | 2.15 | 2.15 | 8.04% | 4,758 |
| Jan 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 517 |
| Jan 7, 2026 | 1.79 | 1.99 | 1.67 | 1.99 | 1.99 | 11.17% | 3,538 |
| Jan 6, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 1,088 |
| Jan 5, 2026 | 1.53 | 1.78 | 1.43 | 1.78 | 1.78 | 15.58% | 6,371 |
| Jan 2, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 10.00% | 1,130 |
| Dec 31, 2025 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -9.68% | 1,804 |
| Dec 30, 2025 | 1.61 | 1.61 | 1.36 | 1.55 | 1.55 | -3.73% | 5,053 |
| Dec 29, 2025 | 1.78 | 1.78 | 1.36 | 1.61 | 1.61 | -5.29% | 3,279 |
| Dec 26, 2025 | 1.58 | 1.77 | 1.58 | 1.70 | 1.70 | 7.59% | 1,531 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.57 | 1.58 | 1.58 | -16.84% | 1,780 |
| Dec 22, 2025 | 1.66 | 1.90 | 1.33 | 1.90 | 1.90 | 4.80% | 8,590 |
| Dec 19, 2025 | 1.75 | 1.83 | 1.65 | 1.81 | 1.81 | 3.60% | 5,319 |
| Dec 18, 2025 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -2.78% | 2,395 |
| Dec 17, 2025 | 1.73 | 1.80 | 1.70 | 1.80 | 1.80 | 7.78% | 6,618 |
| Dec 16, 2025 | 1.68 | 1.74 | 1.67 | 1.67 | 1.67 | -11.64% | 2,765 |
| Dec 15, 2025 | 1.67 | 1.89 | 1.67 | 1.89 | 1.89 | -0.53% | 690 |
| Dec 12, 2025 | 1.75 | 1.90 | 1.75 | 1.90 | 1.90 | 13.77% | 310 |
| Dec 11, 2025 | 1.65 | 1.79 | 1.65 | 1.67 | 1.67 | -6.18% | 1,679 |
| Dec 10, 2025 | 1.73 | 2.00 | 1.70 | 1.78 | 1.78 | 17.88% | 8,547 |
| Dec 9, 2025 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -2.58% | 1,398 |
| Dec 8, 2025 | 1.63 | 1.78 | 1.55 | 1.55 | 1.55 | 3.33% | 5,308 |
| Dec 5, 2025 | 1.51 | 1.51 | 1.37 | 1.50 | 1.50 | -3.23% | 2,482 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 1,010 |
| Dec 3, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | - | 1,050 |
| Dec 2, 2025 | 1.37 | 1.52 | 1.37 | 1.52 | 1.52 | 12.09% | 5,581 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 4.31% | 211 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 806 |
| Nov 25, 2025 | 1.27 | 1.46 | 1.27 | 1.30 | 1.30 | -10.96% | 589 |
| Nov 24, 2025 | 1.44 | 1.47 | 1.34 | 1.46 | 1.46 | -2.01% | 21,410 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.36 | 1.49 | 1.49 | 5.67% | 3,392 |
| Nov 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.00% | 185 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 214 |
| Nov 13, 2025 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 9.74% | 1,345 |
| Nov 11, 2025 | 1.25 | 1.46 | 1.06 | 1.46 | 1.46 | -2.80% | 604 |
| Nov 10, 2025 | 1.28 | 1.52 | 1.25 | 1.50 | 1.50 | -9.64% | 1,132 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 29.69% | 428 |
| Nov 6, 2025 | 1.55 | 1.58 | 1.26 | 1.28 | 1.28 | -8.57% | 4,225 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 104 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 310 |
| Oct 31, 2025 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | -13.13% | 631 |