ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Healthlynked Corp (OP: HLYK )

0.0525 -0.0004 (-0.76%)
Streaming Delayed Price Updated: 1:45 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 0.0525 0.0525 0.0525 0.0525 5,000 -0.00(-0.76%)
Aug 28, 2024 0.0525 0.0529 0.0525 0.0529 1,000 +0.00(+0.76%)
Aug 27, 2024 0.0520 0.0531 0.0520 0.0525 51,676 +0.00(+0.96%)
Aug 26, 2024 0.0520 0.0542 0.0520 0.0520 18,532 -0.00(-4.06%)
Aug 23, 2024 0.0537 0.0542 0.0531 0.0542 181,821 -0.00(-2.69%)
Aug 22, 2024 0.0532 0.0575 0.0532 0.0557 91,875 -0.00(-0.36%)
Aug 21, 2024 0.0590 0.0651 0.0490 0.0559 1,051,741 -0.01(-14.13%)
Aug 20, 2024 0.0690 0.0690 0.0645 0.0651 19,708 -0.00(-6.33%)
Aug 19, 2024 0.0638 0.0695 0.0615 0.0695 14,315 +0.01(+19.83%)
Aug 16, 2024 0.0589 0.0700 0.0500 0.0580 690,475 -0.01(-15.94%)
Aug 15, 2024 0.0700 0.0796 0.0584 0.0690 116,987 -0.00(-1.43%)
Aug 14, 2024 0.0779 0.0779 0.0700 0.0700 20,900 -0.01(-11.62%)
Aug 13, 2024 0.0795 0.0795 0.0762 0.0792 14,650 -0.00(-0.38%)
Aug 12, 2024 0.0773 0.0798 0.0702 0.0795 60,100 +0.01(+9.66%)
Aug 09, 2024 0.0700 0.0799 0.0688 0.0725 56,488 -0.01(-12.12%)
Aug 08, 2024 0.0800 0.0825 0.0652 0.0825 155,519 -0.01(-7.30%)
Aug 07, 2024 0.0812 0.0890 0.0776 0.0890 14,786 +0.00(+0.00%)
Aug 06, 2024 0.0780 0.0890 0.0780 0.0890 163,984 +0.01(+14.25%)
Aug 05, 2024 0.0780 0.0780 0.0651 0.0779 7,831 +0.00(+3.87%)
Aug 02, 2024 0.0715 0.0750 0.0715 0.0750 17,742 +0.00(+1.35%)
Aug 01, 2024 0.0798 0.0800 0.0649 0.0740 260,651 -0.01(-7.38%)
Jul 31, 2024 0.0732 0.0799 0.0732 0.0799 11,748 +0.00(+0.88%)
Jul 30, 2024 0.0711 0.0792 0.0710 0.0792 31,490 +0.00(+1.54%)
Jul 29, 2024 0.0780 0.0790 0.0780 0.0780 16,200 -0.00(-1.27%)
Jul 26, 2024 0.0730 0.0790 0.0720 0.0790 40,365 +0.00(+0.64%)
Jul 25, 2024 0.0785 0.0785 0.0785 0.0785 575 +0.01(+12.14%)
Jul 24, 2024 0.0715 0.0715 0.0700 0.0700 11,017 -0.01(-11.28%)
Jul 23, 2024 0.0788 0.0789 0.0700 0.0789 16,475 +0.00(+1.28%)
Jul 22, 2024 0.0741 0.0787 0.0724 0.0779 1,420 +0.00(+5.13%)
Jul 19, 2024 0.0741 0.0741 0.0741 0.0741 1,985 -0.00(-5.61%)
Jul 18, 2024 0.0785 0.0785 0.0682 0.0785 37,785 +0.00(+0.00%)
Jul 17, 2024 0.0785 0.0785 0.0785 0.0785 647 -0.00(-0.63%)
Jul 16, 2024 0.0651 0.0790 0.0630 0.0790 52,200 -0.00(-1.25%)
Jul 15, 2024 0.0698 0.0815 0.0632 0.0800 23,100 -0.00(-1.84%)
Jul 12, 2024 0.0723 0.0815 0.0632 0.0815 14,000 +0.00(+3.16%)
Jul 11, 2024 0.0800 0.0815 0.0635 0.0790 110,101 -0.00(-1.13%)
Jul 10, 2024 0.0796 0.0799 0.0718 0.0799 14,705 +0.00(+3.77%)
Jul 09, 2024 0.0750 0.0799 0.0750 0.0770 14,410 -0.00(-0.65%)
Jul 08, 2024 0.0751 0.0800 0.0750 0.0775 91,189 -0.00(-1.02%)
Jul 03, 2024 0.0783 0 -0.00(-2.13%)
Jul 02, 2024 0.0773 0.0815 0.0751 0.0800 27,790 +0.00(+3.90%)
Jul 01, 2024 0.0783 0.0815 0.0770 0.0770 30,911 +0.00(+1.99%)
Jun 28, 2024 0.0750 0.0900 0.0750 0.0755 60,881 -0.01(-7.93%)
Jun 27, 2024 0.0810 0.0820 0.0735 0.0820 5,032 +0.00(+1.23%)
Jun 26, 2024 0.0779 0.0810 0.0730 0.0810 56,600 +0.00(+1.25%)
Jun 25, 2024 0.0792 0.0810 0.0736 0.0800 44,711 -0.00(-5.55%)
Jun 24, 2024 0.0801 0.0890 0.0767 0.0847 57,175 +0.00(+0.83%)
Jun 21, 2024 0.0801 0.0889 0.0801 0.0840 206,000 -0.00(-2.10%)
Jun 20, 2024 0.0870 0.0889 0.0785 0.0858 150,540 -0.00(-1.38%)
Jun 18, 2024 0.0950 0.0950 0.0803 0.0870 63,177 -0.00(-3.33%)
Jun 17, 2024 0.0883 0.0900 0.0763 0.0900 97,112 +0.01(+9.62%)
Jun 14, 2024 0.0850 0.0850 0.0808 0.0821 102,960 -0.00(-2.26%)
Jun 13, 2024 0.0790 0.0840 0.0774 0.0840 34,864 -0.00(-1.18%)
Jun 12, 2024 0.0750 0.0914 0.0731 0.0850 436,144 +0.02(+24.63%)
Jun 11, 2024 0.0880 0.0880 0.0574 0.0682 511,517 -0.02(-21.61%)
Jun 10, 2024 0.0530 0.0981 0.0500 0.0870 2,170,688 +0.03(+65.71%)
Jun 07, 2024 0.0501 0.0580 0.0500 0.0525 356,322 +0.00(+1.35%)
Jun 06, 2024 0.0550 0.0550 0.0518 0.0518 65,777 -0.00(-4.43%)
Jun 05, 2024 0.0450 0.0579 0.0450 0.0542 71,416 -0.00(-4.41%)
Jun 04, 2024 0.0497 0.0580 0.0497 0.0567 127,300 +0.01(+14.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.