Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Healthy Choice Wellness Corp. Class A Common Stock (NY:HCWC)

0.9300 +0.0921 (+10.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 0.8000 0.9800 0.7839 0.8379 2,550,852 +0.07(+8.82%)
Sep 16, 2025 0.5800 0.9488 0.5614 0.7700 10,524,034 +0.21(+37.50%)
Sep 15, 2025 0.4656 0.5900 0.4656 0.5600 1,176,406 +0.09(+19.91%)
Sep 12, 2025 0.4800 0.4880 0.4440 0.4670 290,754 -0.01(-1.21%)
Sep 11, 2025 0.4500 0.4800 0.4337 0.4727 432,437 +0.02(+5.04%)
Sep 10, 2025 0.4300 0.4700 0.4255 0.4500 359,454 +0.02(+4.68%)
Sep 09, 2025 0.4200 0.4390 0.4200 0.4299 164,688 -0.00(-0.05%)
Sep 08, 2025 0.4200 0.4350 0.4200 0.4301 311,450 +0.01(+1.80%)
Sep 05, 2025 0.4000 0.4300 0.3900 0.4225 109,476 +0.03(+6.75%)
Sep 04, 2025 0.4177 0.4199 0.3800 0.3958 75,880 -0.01(-3.63%)
Sep 03, 2025 0.4177 0.4198 0.4060 0.4107 39,703 -0.01(-2.21%)
Sep 02, 2025 0.3851 0.4200 0.3851 0.4200 142,506 +0.03(+8.05%)
Aug 29, 2025 0.4000 0.4000 0.3851 0.3887 42,575 -0.00(-0.41%)
Aug 28, 2025 0.3900 0.3999 0.3801 0.3903 58,677 +0.01(+2.71%)
Aug 27, 2025 0.3900 0.4048 0.3800 0.3800 96,328 -0.01(-3.01%)
Aug 26, 2025 0.4140 0.4160 0.3800 0.3918 125,049 -0.02(-5.79%)
Aug 25, 2025 0.4200 0.4220 0.4146 0.4159 51,697 -0.00(-0.31%)
Aug 22, 2025 0.4120 0.4250 0.4120 0.4172 57,579 +0.00(+0.53%)
Aug 21, 2025 0.4100 0.4150 0.4100 0.4150 49,778 +0.01(+3.39%)
Aug 20, 2025 0.3900 0.4210 0.3900 0.4014 77,240 -0.02(-4.43%)
Aug 19, 2025 0.4098 0.4200 0.3901 0.4200 46,060 +0.02(+6.30%)
Aug 18, 2025 0.4200 0.4211 0.3759 0.3951 419,411 -0.02(-5.93%)
Aug 15, 2025 0.4200 0.4250 0.3946 0.4200 176,985 +0.02(+5.00%)
Aug 14, 2025 0.4000 0.4000 0.3825 0.4000 115,911 +0.00(+0.03%)
Aug 13, 2025 0.3900 0.4100 0.3900 0.3999 45,501 +0.00(+1.09%)
Aug 12, 2025 0.3890 0.4101 0.3826 0.3956 122,679 -0.00(-1.08%)
Aug 11, 2025 0.4000 0.4050 0.3924 0.3999 34,676 -0.01(-2.46%)
Aug 08, 2025 0.4200 0.4200 0.4000 0.4100 49,096 -0.01(-2.38%)
Aug 07, 2025 0.4100 0.4299 0.4000 0.4200 99,742 +0.00(+0.21%)
Aug 06, 2025 0.3900 0.4299 0.3900 0.4191 438,703 +0.03(+7.46%)
Aug 05, 2025 0.3900 0.4000 0.3800 0.3900 47,143 -0.01(-1.56%)
Aug 04, 2025 0.3960 0.4150 0.3960 0.3962 53,255 +0.00(+0.92%)
Aug 01, 2025 0.4104 0.4104 0.3614 0.3926 172,342 -0.02(-4.24%)
Jul 31, 2025 0.4201 0.4400 0.3859 0.4100 141,445 -0.01(-2.61%)
Jul 30, 2025 0.4268 0.4385 0.4200 0.4210 88,732 -0.02(-4.32%)
Jul 29, 2025 0.4415 0.4471 0.4200 0.4400 155,048 -0.01(-2.20%)
Jul 28, 2025 0.4147 0.4700 0.4147 0.4499 586,939 +0.02(+5.36%)
Jul 25, 2025 0.4200 0.4305 0.4101 0.4270 177,055 +0.01(+3.34%)
Jul 24, 2025 0.4230 0.4299 0.4000 0.4132 136,947 -0.01(-1.62%)
Jul 23, 2025 0.4200 0.4294 0.4172 0.4200 36,069 -0.00(-0.05%)
Jul 22, 2025 0.4180 0.4300 0.4103 0.4202 78,359 +0.00(+0.53%)
Jul 21, 2025 0.4285 0.4300 0.4100 0.4180 89,623 -0.01(-2.79%)
Jul 18, 2025 0.4150 0.4347 0.4140 0.4300 178,898 +0.01(+1.63%)
Jul 17, 2025 0.4400 0.4400 0.3951 0.4231 449,389 -0.03(-6.02%)
Jul 16, 2025 0.4099 0.4603 0.4000 0.4502 934,725 +0.06(+14.00%)
Jul 15, 2025 0.3900 0.4199 0.3875 0.3949 44,545 -0.00(-0.83%)
Jul 14, 2025 0.4000 0.4082 0.3900 0.3982 76,169 -0.01(-2.88%)
Jul 11, 2025 0.4207 0.4207 0.3900 0.4100 178,544 -0.01(-2.38%)
Jul 10, 2025 0.3900 0.4200 0.3900 0.4200 204,515 +0.03(+7.01%)
Jul 09, 2025 0.3900 0.3960 0.3812 0.3925 195,782 +0.01(+1.42%)
Jul 08, 2025 0.4181 0.4199 0.3856 0.3870 214,728 -0.03(-7.86%)
Jul 07, 2025 0.4290 0.4300 0.4079 0.4200 105,863 -0.02(-3.47%)
Jul 03, 2025 0.4350 0.4407 0.4350 0.4351 36,528 -0.00(-0.25%)
Jul 02, 2025 0.4296 0.4425 0.4283 0.4362 221,532 +0.01(+1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.