HLYK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.0569 | -0.00035 | -0.61% | 0.05777 | 0.0598 | 0.054 | 125,311 |
Mar 27 2024 | 0.05725 | -0.00255 | -4.26% | 0.0598 | 0.0598 | 0.0569 | 69,785 |
Mar 26 2024 | 0.0598 | 0.0028 | 4.91% | 0.0598 | 0.0598 | 0.0551 | 40,988 |
Mar 25 2024 | 0.057 | -0.002 | -3.39% | 0.0574 | 0.0574 | 0.0552 | 76,490 |
Mar 22 2024 | 0.059 | 0.0016 | 2.79% | 0.055 | 0.0598 | 0.055 | 73,331 |
Mar 21 2024 | 0.0574 | -0.0016 | -2.71% | 0.054784 | 0.0598 | 0.0542 | 22,850 |
Mar 20 2024 | 0.059 | 0.00 | 0.00% | 0.0598 | 0.0598 | 0.0525 | 18,454 |
Mar 19 2024 | 0.059 | 0.0024 | 4.24% | 0.059 | 0.0659 | 0.05305 | 40,152 |
Mar 18 2024 | 0.0566 | 0.0056 | 10.98% | 0.051 | 0.058 | 0.051 | 26,561 |
Mar 15 2024 | 0.051 | 0.002 | 4.08% | 0.059 | 0.059 | 0.051 | 30,260 |
Mar 14 2024 | 0.049 | -0.0005 | -1.01% | 0.059 | 0.059 | 0.049 | 33,208 |
Mar 13 2024 | 0.0495 | -0.0035 | -6.60% | 0.053 | 0.0541 | 0.0495 | 216,815 |
Mar 12 2024 | 0.053 | 0.004 | 8.16% | 0.0556 | 0.059 | 0.053 | 23,200 |
Mar 11 2024 | 0.049 | -0.01 | -16.95% | 0.059 | 0.059 | 0.049 | 193,761 |
Mar 08 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.05605 | 10,728 |
Mar 07 2024 | 0.059 | 0.003 | 5.36% | 0.059 | 0.059 | 0.0548 | 36,583 |
Mar 06 2024 | 0.056 | -0.00033 | -0.59% | 0.05 | 0.056 | 0.05 | 2,627 |
Mar 05 2024 | 0.05633 | -0.00267 | -4.53% | 0.059 | 0.059 | 0.05633 | 10,051 |
Mar 04 2024 | 0.059 | 0.00465 | 8.56% | 0.05435 | 0.059 | 0.04815 | 38,690 |
Mar 01 2024 | 0.05435 | -0.00015 | -0.28% | 0.055 | 0.055 | 0.054 | 10,050 |
Feb 29 2024 | 0.0545 | -0.00015 | -0.27% | 0.05488 | 0.055 | 0.054 | 80,080 |
Feb 28 2024 | 0.05465 | 0.00239 | 4.57% | 0.05345 | 0.05465 | 0.05345 | 33,651 |
Feb 27 2024 | 0.05226 | -0.00264 | -4.81% | 0.04615 | 0.05226 | 0.04615 | 11,176 |
Feb 26 2024 | 0.0549 | 0.00236 | 4.49% | 0.0526 | 0.0549 | 0.05226 | 21,497 |
Feb 23 2024 | 0.05254 | 0.00006 | 0.10% | 0.0549 | 0.0549 | 0.05254 | 34,838 |
Feb 22 2024 | 0.052485 | 0.00272 | 5.47% | 0.05145 | 0.0548 | 0.05145 | 10,200 |
Feb 21 2024 | 0.049765 | -0.00124 | -2.42% | 0.051 | 0.0548 | 0.047 | 77,059 |
Feb 20 2024 | 0.051 | -0.00216 | -4.06% | 0.052 | 0.0549 | 0.05 | 81,860 |
Feb 16 2024 | 0.05316 | -0.00184 | -3.35% | 0.05 | 0.05485 | 0.05 | 28,100 |
Feb 15 2024 | 0.055 | -0.0079 | -12.56% | 0.05999 | 0.0629 | 0.051 | 161,150 |
Feb 14 2024 | 0.0629 | -0.0001 | -0.16% | 0.054 | 0.0629 | 0.054 | 43,500 |
Feb 13 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 1,000 |
Feb 12 2024 | 0.063 | 0.00569 | 9.93% | 0.05985 | 0.063 | 0.0576 | 39,542 |
Feb 09 2024 | 0.05731 | 0.00231 | 4.20% | 0.0599 | 0.0599 | 0.0525 | 37,604 |
Feb 08 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Feb 07 2024 | 0.055 | 0.003 | 5.77% | 0.0549 | 0.05745 | 0.0501 | 111,770 |
Feb 06 2024 | 0.052 | -0.002 | -3.70% | 0.054 | 0.054 | 0.047 | 99,418 |
Feb 05 2024 | 0.054 | 0.0049 | 9.98% | 0.05 | 0.054 | 0.0435 | 84,553 |
Feb 02 2024 | 0.0491 | 0.0016 | 3.37% | 0.04625 | 0.05 | 0.042 | 130,250 |
Feb 01 2024 | 0.0475 | -0.001 | -2.06% | 0.04925 | 0.05 | 0.0421 | 170,530 |
Jan 31 2024 | 0.0485 | -0.00565 | -10.43% | 0.0537 | 0.0559 | 0.0482 | 65,384 |
Jan 30 2024 | 0.05415 | -0.00285 | -5.00% | 0.0515 | 0.05595 | 0.047 | 245,133 |
Jan 29 2024 | 0.057 | -0.01579 | -21.69% | 0.08 | 0.08 | 0.048 | 365,835 |
Jan 26 2024 | 0.072785 | -0.0034 | -4.46% | 0.0797 | 0.0799 | 0.0689 | 97,431 |
Jan 25 2024 | 0.076185 | -0.00072 | -0.93% | 0.0704 | 0.0775 | 0.0704 | 85,232 |
Jan 24 2024 | 0.0769 | -0.0001 | -0.13% | 0.0769 | 0.0769 | 0.074 | 54,500 |
Jan 23 2024 | 0.077 | 0.0065 | 9.22% | 0.07126 | 0.0775 | 0.0684 | 12,188 |
Jan 22 2024 | 0.0705 | -0.0015 | -2.08% | 0.0748 | 0.0751 | 0.0651 | 132,597 |
Jan 19 2024 | 0.072 | -0.002 | -2.70% | 0.074 | 0.074 | 0.07 | 102,946 |
Jan 18 2024 | 0.074 | -0.0035 | -4.52% | 0.074 | 0.077575 | 0.0702 | 117,116 |
Jan 17 2024 | 0.0775 | 0.0005 | 0.65% | 0.07895 | 0.08 | 0.0721 | 382,621 |
Jan 16 2024 | 0.077 | 0.00334 | 4.53% | 0.07455 | 0.079 | 0.07455 | 167,595 |
Jan 12 2024 | 0.07366 | 0.00081 | 1.11% | 0.07285 | 0.079 | 0.07155 | 3,924 |
Jan 11 2024 | 0.07285 | -0.00831 | -10.24% | 0.0805 | 0.0805 | 0.07285 | 134,008 |
Jan 10 2024 | 0.08116 | -0.00134 | -1.62% | 0.080625 | 0.0829 | 0.08 | 42,835 |
Jan 09 2024 | 0.0825 | 0.00355 | 4.50% | 0.079 | 0.087 | 0.0775 | 63,679 |
Jan 08 2024 | 0.07895 | 0.0107 | 15.68% | 0.0647 | 0.07895 | 0.0647 | 193,857 |
Jan 05 2024 | 0.06825 | -0.01075 | -13.61% | 0.071 | 0.0789 | 0.0669 | 278,343 |
Jan 04 2024 | 0.079 | -0.0152 | -16.14% | 0.093 | 0.09769 | 0.054 | 783,053 |
Jan 03 2024 | 0.0942 | 0.00993 | 11.78% | 0.0843 | 0.0999 | 0.0843 | 971,972 |
Jan 02 2024 | 0.084275 | 0.00701 | 9.07% | 0.0774 | 0.08445 | 0.0774 | 277,911 |