My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6700 +0.0375 (+5.93%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 0.6325 0.6887 0.6200 0.6700 384,881 +0.04(+5.93%)
Oct 09, 2025 0.6235 0.6486 0.6158 0.6325 99,049 +0.00(+0.00%)
Oct 08, 2025 0.6191 0.6579 0.6191 0.6325 123,346 -0.00(-0.39%)
Oct 07, 2025 0.6372 0.6663 0.6101 0.6350 226,137 -0.02(-3.41%)
Oct 06, 2025 0.7300 0.7398 0.6200 0.6574 714,364 -0.06(-8.90%)
Oct 03, 2025 0.7298 0.7600 0.7005 0.7216 205,867 +0.02(+2.84%)
Oct 02, 2025 0.7000 0.7500 0.6600 0.7017 415,872 +0.00(+0.24%)
Oct 01, 2025 0.7300 0.7300 0.6839 0.7000 254,364 -0.06(-7.89%)
Sep 30, 2025 0.6790 0.7600 0.6500 0.7600 458,330 +0.06(+8.57%)
Sep 29, 2025 0.6700 0.7313 0.6400 0.7000 397,503 +0.03(+5.23%)
Sep 26, 2025 0.6900 0.7800 0.6132 0.6652 933,998 -0.01(-1.31%)
Sep 25, 2025 0.6476 0.7297 0.6300 0.6740 243,500 +0.01(+0.96%)
Sep 24, 2025 0.6392 0.7300 0.6368 0.6676 504,846 +0.02(+2.71%)
Sep 23, 2025 0.6800 0.7900 0.5523 0.6500 1,051,590 -0.08(-11.46%)
Sep 22, 2025 0.8500 0.8740 0.6800 0.7341 879,047 -0.09(-10.50%)
Sep 19, 2025 0.9500 0.9555 0.7813 0.8202 561,508 -0.11(-11.81%)
Sep 18, 2025 0.8000 0.9700 0.7600 0.9300 1,450,102 +0.09(+10.99%)
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%)
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.