Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
23:42:35 EDT Mon 29 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-29
Q
HLYK
0.0485
0.0589
0.0461
0.0589
0.00512
21,200
11
0.0457
0.0589
2024-04-26
Q
HLYK
0.055
0.056
0.0509
0.05378
-0.00152
51,696
9
0.045
0.059
2024-04-25
Q
HLYK
0.0556
0.057
0.0553
0.0553
-0.0017
31,202
6
0.0457
0.057
2024-04-24
Q
HLYK
0.0505
0.057
0.0505
0.057
16,600
4
0.0457
0.057
2024-04-23
Q
HLYK
0.0515
0.057
0.0515
0.057
0.002275
13,800
8
0.0457
0.057
2024-04-22
Q
HLYK
0.0585
0.0585
0.0505
0.054725
0.003925
5,447
6
0.0455
0.057
2024-04-19
Q
HLYK
0.0451
0.0508
0.0451
0.0508
0.0008
122,859
24
0.0457
0.0589
2024-04-18
Q
HLYK
0.052
0.0598
0.041005
0.05
-0.0098
315,968
30
0.0451
0.0508
2024-04-17
Q
HLYK
0.05595
0.0598
0.0521
0.0598
0.0008
10,100
3
0.052
0.0599
2024-04-16
Q
HLYK
0.05595
0.059
0.05595
0.059
0.00226
500
2
0.052
0.0599
2024-04-15
Q
HLYK
0.05595
0.0599
0.05595
0.05674
-0.00004
12,593
4
0.052
0.0599
2024-04-12
Q
HLYK
0.0598
0.0598
0.05678
0.05678
-0.000425
4,200
2
0.052
0.0599
2024-04-11
Q
HLYK
0.05945
0.05945
0.0555
0.057205
-0.000495
26,000
6
0.052
0.0599
2024-04-10
Q
HLYK
0.0555
0.05836
0.0555
0.0577
-0.0013
5,600
3
0.0555
0.0599
2024-04-09
Q
HLYK
0.056375
0.059
0.0516
0.059
70,607
9
0.0555
0.06
2024-04-08
Q
HLYK
0.0561
0.059
0.0512
0.059
0.00176
85,570
15
0.051
0.059
2024-04-05
Q
HLYK
0.05857
0.05857
0.05724
0.05724
-0.00276
7,600
2
0.0561
0.0599
2024-04-04
Q
HLYK
0.0597
0.0656
0.0576
0.06
0.005
250,512
26
0.056
0.06
2024-04-03
Q
HLYK
0.0501
0.0597
0.0501
0.055
0.00295
48,466
12
0.0501
0.0597
2024-04-02
Q
HLYK
0.0575
0.0658
0.05205
0.05205
-0.01095
24,182
16
0.0501
0.0597
2024-04-01
Q
HLYK
0.0598
0.066
0.0598
0.063
0.0061
283,697
49
0.054
0.0797
2024-03-29
Q
HLYK
0.05777
0.0598
0.054
0.0569
-0.00035
0
0
2024-03-28
Q
HLYK
0.05777
0.0598
0.054
0.0569
-0.00035
125,311
21
0.054
0.0598
2024-03-27
Q
HLYK
0.0598
0.0598
0.0569
0.05725
-0.00255
69,785
13
0.054
0.0598
2024-03-26
Q
HLYK
0.0598
0.0598
0.0551
0.0598
0.0028
40,988
8
0.054
0.0598
2024-03-25
Q
HLYK
0.0574
0.0574
0.0552
0.057
-0.002
76,490
7
0.054
0.0598
2024-03-22
Q
HLYK
0.055
0.0598
0.055
0.059
0.0016
73,331
13
0.054
0.0598
2024-03-21
Q
HLYK
0.054784
0.0598
0.0542
0.0574
-0.0016
22,850
11
0.0462
0.0598
2024-03-20
Q
HLYK
0.0598
0.0598
0.0525
0.059
18,454
4
0.054
0.0598
2024-03-19
Q
HLYK
0.059
0.0659
0.05305
0.059
0.0024
40,152
18
0.0462
0.0598
2024-03-18
Q
HLYK
0.051
0.058
0.051
0.0566
0.0056
26,561
9
0.054
0.058
2024-03-15
Q
HLYK
0.059
0.059
0.051
0.051
0.002
30,260
11
0.05
0.059
2024-03-14
Q
HLYK
0.059
0.059
0.049
0.049
-0.0005
33,208
10
0.05
0.059
2024-03-13
Q
HLYK
0.053
0.0541
0.0495
0.0495
-0.0035
216,815
23
0.049
0.059
2024-03-12
Q
HLYK
0.0556
0.059
0.053
0.053
0.004
23,200
4
0.049
0.053
2024-03-11
Q
HLYK
0.059
0.059
0.049
0.049
-0.01
193,761
23
0.045
0.059
2024-03-08
Q
HLYK
0.059
0.059
0.05605
0.059
10,728
7
0.051
0.059
2024-03-07
Q
HLYK
0.059
0.059
0.0548
0.059
0.003
36,583
7
0.053
0.059
2024-03-06
Q
HLYK
0.05
0.056
0.05
0.056
-0.00033
2,627
3
0.053
0.059
2024-03-05
Q
HLYK
0.059
0.059
0.05633
0.05633
-0.00267
10,051
3
0.05
0.059
2024-03-04
Q
HLYK
0.05435
0.059
0.04815
0.059
0.00465
38,690
9
0.0462
0.059
2024-03-01
Q
HLYK
0.055
0.055
0.054
0.05435
-0.00015
10,050
4
0.054
0.055
2024-02-29
Q
HLYK
0.05488
0.055
0.054
0.0545
-0.00015
80,080
12
0.054
0.055
2024-02-28
Q
HLYK
0.05345
0.05465
0.05345
0.05465
0.00239
33,651
5
0.054
0.055
2024-02-27
Q
HLYK
0.04615
0.05226
0.04615
0.05226
-0.00264
11,176
6
0.046
0.0549
2024-02-26
Q
HLYK
0.0526
0.0549
0.05226
0.0549
0.00236
21,497
8
0.045
0.0549
2024-02-23
Q
HLYK
0.0549
0.0549
0.05254
0.05254
0.000055
34,838
8
0.0526
0.0549
2024-02-22
Q
HLYK
0.05145
0.0548
0.05145
0.052485
0.00272
10,200
5
0.048
0.0549
2024-02-21
Q
HLYK
0.051
0.0548
0.047
0.049765
-0.001235
77,059
15
0.048
0.0549
2024-02-20
Q
HLYK
0.052
0.0549
0.05
0.051
-0.00216
81,860
11
0.048
0.0549
2024-02-19
Q
HLYK
0.05
0.05485
0.05
0.05316
-0.00184
0
0
2024-02-16
Q
HLYK
0.05
0.05485
0.05
0.05316
-0.00184
28,100
5
0.052
0.0549
2024-02-15
Q
HLYK
0.05999
0.0629
0.051
0.055
-0.0079
161,150
19
0.051
0.059
2024-02-14
Q
HLYK
0.054
0.0629
0.054
0.0629
-0.0001
43,500
15
0.0531
0.0629
2024-02-13
Q
HLYK
0.063
0.063
0.063
0.063
1,000
1
0.0531
0.063
2024-02-12
Q
HLYK
0.05985
0.063
0.0576
0.063
0.00569
39,542
7
0.0531
0.064
2024-02-09
Q
HLYK
0.0599
0.0599
0.0525
0.05731
0.00231
37,604
7
0.0531
0.0599
2024-02-08
Q
HLYK
0.055
0.0525
0.0599
2024-02-07
Q
HLYK
0.0549
0.05745
0.0501
0.055
0.003
111,770
14
0.0501
0.0599
2024-02-06
Q
HLYK
0.054
0.054
0.047
0.052
-0.002
99,418
11
0.0495
0.0549
2024-02-05
Q
HLYK
0.05
0.054
0.0435
0.054
0.0049
84,553
11
0.045
0.0548
2024-02-02
Q
HLYK
0.04625
0.05
0.042
0.0491
0.0016
130,250
22
0.038
0.05
2024-02-01
Q
HLYK
0.04925
0.05
0.0421
0.0475
-0.001
170,530
19
0.042
0.05
2024-01-31
Q
HLYK
0.0537
0.0559
0.0482
0.0485
-0.00565
65,384
13
0.047
0.05
2024-01-30
Q
HLYK
0.0515
0.05595
0.047
0.05415
-0.00285
245,133
35
0.051
0.059