Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HCWC Historical Prices

Healthy Choice Wellness Corp. · daily open, high, low, close & volume

Trading days
213
Period high
14.72
Period low
0.1703
Period change
+1853.45%
DateOpenHighLowCloseChangeVolume
Sep 17, 202614.3414.7210.3411.33-19.93%165,924
Sep 16, 202610.4714.5710.3214.15+40.52%510,650
Sep 15, 202610.6011.1610.0610.07-4.55%38,196
Sep 14, 202610.2011.019.7910.55+6.78%74,458
Sep 11, 20269.7910.659.709.88+2.38%97,011
Sep 10, 20268.559.958.559.65+13.53%119,191
Sep 9, 20268.508.768.078.50-2.19%48,532
Sep 8, 20267.678.817.648.69+23.79%213,650
Sep 4, 20266.977.126.657.02+0.43%30,223
Sep 3, 20267.267.426.806.99-2.65%85,661
Sep 2, 20267.387.437.067.18-14.63%38,770
Aug 31, 20268.168.727.558.41+3385.29%334,588
Aug 28, 20260.22220.24130.21010.2413-6.65%2,175,977
Aug 27, 20260.29000.29100.25000.2585-15.38%5,810,015
Aug 26, 20260.31230.32180.29950.3055+4.98%3,521,041
Aug 25, 20260.27480.30800.26770.2910+5.09%3,514,718
Aug 24, 20260.26940.27820.26520.2769+0.07%694,737
Aug 21, 20260.25970.27730.25720.2767+8.51%1,220,431
Aug 20, 20260.24700.26390.24390.2550+3.07%2,172,677
Aug 19, 20260.25870.26090.24150.2474-6.64%1,008,107
Aug 18, 20260.27000.27760.25800.2650-2.47%1,234,701
Aug 17, 20260.25200.28440.25200.2717+2.53%1,418,596
Aug 14, 20260.27940.29410.25000.2650-1.27%1,967,687
Aug 13, 20260.25120.33000.24610.2684-7.89%61,668,646
Aug 12, 20260.26400.29390.26200.2914+7.53%1,945,602
Aug 11, 20260.24200.28450.24200.2710+5.82%3,391,530
Aug 10, 20260.25600.27200.25040.2561-14.63%6,672,842
Aug 7, 20260.31670.54760.29700.3000+50.00%654,136,638
Aug 6, 20260.20210.20490.19430.2000-3.98%461,475
Aug 5, 20260.20800.21450.19210.2083+4.10%455,082
Aug 4, 20260.19900.21200.18110.2001+1.11%1,126,831
Aug 3, 20260.18700.19790.17500.1979+10.56%981,432
Jul 31, 20260.17690.22000.17030.1790+2.23%8,536,042
Jul 30, 20260.17460.18000.17460.1751-5.35%990,987
Jul 29, 20260.17930.19000.17810.1850+2.21%109,200
Jul 28, 20260.18000.18400.17750.1810+0.56%153,080
Jul 27, 20260.18100.18860.18000.1800-0.83%72,402
Jul 24, 20260.18000.19190.18000.1815-0.98%102,991
Jul 23, 20260.19340.19850.18330.1833-6.62%66,347
Jul 22, 20260.19520.20310.19000.1963+4.03%90,278
Jul 21, 20260.18880.19260.18700.1887-0.68%159,125
Jul 20, 20260.19000.19800.18870.1900-0.52%144,168
Jul 17, 20260.19290.19500.19000.1910-2.05%225,670
Jul 16, 20260.19130.21300.19000.1950+1.51%463,631
Jul 15, 20260.19000.20000.19000.1921+2.24%396,417
Jul 14, 20260.18870.19700.18700.1879+0.48%686,152
Jul 13, 20260.19000.19380.18510.1870-4.30%200,918
Jul 10, 20260.19000.19560.19000.1954-0.91%68,428
Jul 9, 20260.19040.19720.18820.1972+1.96%240,792
Jul 8, 20260.19900.19900.18650.1934-1.18%426,708
Jul 7, 20260.19880.20250.19250.1957-4.49%243,346
Jul 6, 20260.20880.20880.19210.2049-0.97%780,238
Jul 2, 20260.19910.22980.19620.2069+7.20%4,109,926
Jul 1, 20260.19000.19890.18750.1930-0.52%431,625
Jun 30, 20260.18720.20130.18720.1940+3.19%368,663
Jun 29, 20260.18790.19130.18020.1880+0.53%373,942
Jun 26, 20260.18200.19480.17600.1870-0.37%1,443,437
Jun 25, 20260.21000.21340.17500.1877-12.82%2,876,612
Jun 24, 20260.20700.22610.20120.2153+5.02%2,943,798
Jun 23, 20260.21350.21350.20280.2050-6.86%295,859
Jun 22, 20260.22700.23400.21700.2201-10.13%737,466
Jun 18, 20260.24020.24990.23060.2449+0.45%629,029
Jun 17, 20260.24820.25160.23320.2438-0.65%435,186
Jun 16, 20260.25770.25980.24000.2454-5.62%718,821
Jun 15, 20260.27240.27270.25700.2600-4.06%1,033,244
Jun 12, 20260.26500.27250.26240.2710+0.00%229,212
Jun 11, 20260.27080.27100.26050.2710+1.88%374,375
Jun 10, 20260.27000.27490.26000.2660-3.27%442,201
Jun 9, 20260.26910.28540.26010.2750-0.79%762,392
Jun 8, 20260.29000.29000.26000.2772-2.81%626,493
Jun 5, 20260.28570.30100.26400.2852-4.87%864,208
Jun 4, 20260.29030.31700.27200.2998-5.43%1,638,143
Jun 3, 20260.33100.35000.30450.3170-8.38%2,431,111
Jun 2, 20260.30500.39530.29660.3460-5.88%9,737,621
Jun 1, 20260.41250.47110.36000.3676+10.42%66,570,677
May 29, 20260.29400.34910.28500.3329+16.36%46,536,405
May 28, 20260.28000.28610.27110.2861+2.77%253,949
May 27, 20260.29000.29280.27020.2784+6.38%348,082
May 26, 20260.27400.27400.26030.2617-4.49%109,827
May 22, 20260.26610.27600.26150.2740+2.97%103,275
May 21, 20260.26110.27460.26110.2661+0.80%212,600
May 20, 20260.26440.26990.26000.2640-0.26%41,669
May 19, 20260.26000.26910.26000.2647+1.81%100,069
May 18, 20260.27000.27500.25510.2600-3.70%408,627
May 15, 20260.26300.28000.26300.2700-1.10%106,539
May 14, 20260.28100.28630.27210.2730-1.48%154,529
May 13, 20260.27950.28560.27480.2771-0.29%141,842
May 12, 20260.28030.28100.27190.2779-2.76%115,428
May 11, 20260.28580.29860.28580.2858-1.41%148,718
May 8, 20260.27940.30000.27110.2899+1.68%148,754
May 7, 20260.27240.29000.26820.2851+2.55%345,113
May 6, 20260.27150.28940.26400.2780+2.96%476,033
May 5, 20260.26660.27190.26530.2700+0.52%124,168
May 4, 20260.26620.27270.26120.2686+0.26%288,641
May 1, 20260.26280.26790.26000.2679+1.09%253,451
Apr 30, 20260.26000.27040.25670.2650-0.75%422,407
Apr 29, 20260.27130.27990.26430.2670+0.38%259,083
Apr 28, 20260.26600.27130.26010.2660-0.37%194,572
Apr 27, 20260.26500.26950.26120.2670-0.48%195,791
Apr 24, 20260.26930.27000.25620.2683-1.00%302,845
Apr 23, 20260.27300.27580.26500.2710+3.83%296,879
Apr 22, 20260.26470.27000.26000.2610-3.33%1,137,883
Apr 21, 20260.27000.27180.26330.2700-0.59%148,647
Apr 20, 20260.27150.27170.26510.2716+0.00%127,645
Apr 17, 20260.27100.27600.26020.2716-1.31%232,390
Apr 16, 20260.26760.27530.26510.2752+2.69%151,183
Apr 15, 20260.26200.27990.25870.2680+1.13%430,966
Apr 14, 20260.26130.26500.25170.2650+1.42%299,212
Apr 13, 20260.25900.27000.24850.2613+2.07%85,035
Apr 10, 20260.25100.28800.25100.2560+1.91%193,757
Apr 9, 20260.27000.27010.25110.2512-1.10%110,414
Apr 8, 20260.25990.25990.25100.2540-2.04%117,328
Apr 7, 20260.24870.26860.24740.2593+2.09%231,433
Apr 6, 20260.25450.25450.23650.2540+4.53%132,515
Apr 2, 20260.25400.25400.24010.2430-2.80%104,115
Apr 1, 20260.25000.25860.24520.2500+0.44%154,220
Mar 31, 20260.24500.25470.24210.2489+3.84%174,558
Mar 30, 20260.29000.29000.23750.2397-3.35%856,413
Mar 27, 20260.26150.26910.23680.2480-7.05%1,034,449
Mar 26, 20260.27830.28500.25780.2668-3.99%478,156
Mar 25, 20260.27810.28900.27500.2779+0.80%318,881
Mar 24, 20260.29300.29470.27570.2757-6.86%211,842
Mar 23, 20260.28380.30000.28200.2960+2.71%506,756
Mar 20, 20260.27200.29240.27100.2882+3.30%404,941
Mar 19, 20260.29000.29990.27160.2790-0.75%221,777
Mar 18, 20260.29170.30550.28110.2811-5.77%184,009
Mar 17, 20260.28420.30740.28420.2983+1.81%135,857
Mar 16, 20260.29500.31320.28780.2930+2.09%688,719
Mar 13, 20260.30000.31010.28300.2870-3.04%617,508
Mar 12, 20260.30000.33810.28600.2960+2.46%4,953,774
Mar 11, 20260.27150.28890.26200.2889+1.69%929,088
Mar 10, 20260.28360.29470.27000.2841-0.63%497,335
Mar 9, 20260.26400.28990.25280.2859+9.79%952,626
Mar 6, 20260.28000.28240.25900.2604-2.36%461,294
Mar 5, 20260.27200.28100.25600.2667-3.47%580,103
Mar 4, 20260.27600.28260.26010.2763-3.80%636,619
Mar 3, 20260.28180.29290.25390.2872-5.53%936,531
Mar 2, 20260.28100.31470.28000.3040-3.43%888,225
Feb 27, 20260.32780.32780.28000.3148-5.24%1,413,402
Feb 26, 20260.35000.35000.31000.3322-3.74%2,885,629
Feb 25, 20260.33450.37690.29000.3451+25.90%42,248,482
Feb 24, 20260.27620.28210.26360.2741-6.58%1,745,108
Feb 23, 20260.27500.29690.26830.2934+0.34%676,855
Feb 20, 20260.29000.29700.25340.2924+9.06%16,698,369
Feb 19, 20260.27390.27990.25280.2681+2.33%1,573,220
Feb 18, 20260.25660.27990.25000.2620-0.23%119,669
Feb 17, 20260.25000.26780.25000.2626-2.16%73,858
Feb 13, 20260.26200.27490.25000.2684-2.40%134,938
Feb 12, 20260.27100.28230.27000.2750+1.48%63,135
Feb 11, 20260.27400.27830.26850.2710-0.73%56,579
Feb 10, 20260.27800.29500.26590.2730+1.11%197,374
Feb 9, 20260.27000.27990.26000.2700+3.69%197,741
Feb 6, 20260.27000.28300.26000.2604-3.52%123,615
Feb 5, 20260.26990.28000.25100.2699-0.66%101,971
Feb 4, 20260.31000.31000.26200.2717-2.93%107,078
Feb 3, 20260.28000.28640.27600.2799+0.21%115,573
Feb 2, 20260.28000.28620.27100.2793+0.83%135,294
Jan 30, 20260.29500.29500.27020.2770-5.85%165,320
Jan 29, 20260.32500.32500.28170.2942-10.58%185,634
Jan 28, 20260.34000.34000.32800.3290-3.15%17,143
Jan 27, 20260.34000.34980.33000.3397-0.50%125,036
Jan 26, 20260.33000.35820.32010.3414+4.53%375,616
Jan 23, 20260.32500.34300.31750.3266+0.49%205,687
Jan 22, 20260.29270.33480.29270.3250+11.04%429,706
Jan 21, 20260.28200.29940.28200.2927+2.49%75,152
Jan 20, 20260.28420.30440.28000.2856-1.31%178,382
Jan 16, 20260.30000.30000.28500.2894-2.26%101,270
Jan 15, 20260.30500.30500.29470.2961-1.63%65,878
Jan 14, 20260.29330.30590.28900.3010+2.38%195,422
Jan 13, 20260.30000.30070.29040.2940-0.34%228,258
Jan 12, 20260.30000.30490.29200.2950-1.50%122,321
Jan 9, 20260.29900.30630.28370.2995+0.03%254,651
Jan 8, 20260.29500.30000.28890.2994+1.84%290,616
Jan 7, 20260.28740.29840.27510.2940+5.30%411,749
Jan 6, 20260.29610.29610.26220.2792-5.71%1,087,952
Jan 5, 20260.30000.32190.26100.2961+5.41%3,197,697
Jan 2, 20260.28200.28240.25820.2809+11.91%203,821
Dec 31, 20250.27000.27000.22080.2510-7.38%664,108
Dec 30, 20250.26900.27280.26100.2710+0.37%81,681
Dec 29, 20250.29120.29890.26000.2700-10.03%316,391
Dec 26, 20250.31000.31500.28000.3001-4.15%473,060
Dec 24, 20250.28000.32300.27800.3131+10.25%642,625
Dec 23, 20250.25250.28460.25250.2840+11.99%308,375
Dec 22, 20250.27000.27000.25270.2536-3.57%124,406
Dec 19, 20250.25620.30000.25220.2630+1.62%827,195
Dec 18, 20250.28610.29900.25200.2588-8.49%280,443
Dec 17, 20250.27890.28280.25520.2828+4.70%235,878
Dec 16, 20250.27000.27400.24480.2701-1.78%345,695
Dec 15, 20250.31000.31000.26000.2750-4.55%737,965
Dec 12, 20250.51590.51920.26000.2881-45.84%3,163,929
Dec 11, 20250.58000.58000.51990.5319-7.82%298,144
Dec 10, 20250.57000.58220.54380.5770+2.98%258,014
Dec 9, 20250.55960.57950.54860.5603-2.88%85,235
Dec 8, 20250.57000.59590.55990.5769-0.64%136,782
Dec 5, 20250.55880.59950.55880.5806+0.59%190,185
Dec 4, 20250.57000.58530.56500.5772+1.26%290,239
Dec 3, 20250.54000.58470.53500.5700+6.11%405,019
Dec 2, 20250.56500.57000.53010.5372-4.94%215,215
Dec 1, 20250.61230.61990.56240.5651-8.29%291,115
Nov 28, 20250.60980.63340.60200.6162+1.52%28,299
Nov 26, 20250.63000.69040.60700.6070-2.86%230,744
Nov 25, 20250.64990.64990.61680.6249+0.81%72,006
Nov 24, 20250.60140.63670.60140.6199+0.23%168,392
Nov 21, 20250.59500.62960.58370.6185+5.65%456,752
Nov 20, 20250.58510.60770.58240.5854+0.33%91,173
Nov 19, 20250.58680.61320.57280.5835-3.55%97,892
Nov 18, 20250.59150.62390.57050.6050-1.06%152,168
Nov 17, 20250.63000.63150.59980.6115-0.41%188,901
Nov 14, 20250.63000.63180.60600.6140-0.97%366,181
Nov 13, 20250.58210.63200.58210.6200+3.32%170,029
Nov 12, 20250.60500.61990.58830.6001-1.12%160,944
Nov 11, 20250.58000.61010.57000.6069+4.64%174,035
Nov 10, 20250.57000.58820.55700.5800+1.79%136,353

Daily open, high, low, close and volume for Healthy Choice Wellness Corp. (HCWC). Showing 213 trading days. Unadjusted prices.