Healthy Choice Wellness Corp. - HCWC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.38	0.38	0.38	0.39	0.37	42,414
May 07, 2025	0.4	0.38	0.38	0.41	0.38	59,100
May 06, 2025	0.41	0.41	0.41	0.41	0.38	38,100
May 05, 2025	0.41	0.4	0.4	0.41	0.39	49,444
May 02, 2025	0.43	0.41	0.41	0.43	0.4	48,700
May 01, 2025	0.49	0.4	0.4	0.49	0.36	843,602
April 30, 2025	0.42	0.48	0.48	0.5	0.42	904,700
April 29, 2025	0.44	0.42	0.42	0.44	0.42	62,830
April 28, 2025	0.42	0.44	0.44	0.44	0.41	30,300
April 25, 2025	0.44	0.41	0.41	0.44	0.41	38,498
April 24, 2025	0.43	0.43	0.43	0.45	0.42	42,037
April 23, 2025	0.46	0.43	0.43	0.47	0.42	190,883
April 22, 2025	0.44	0.46	0.46	0.48	0.44	258,600
April 21, 2025	0.43	0.43	0.43	0.44	0.42	28,109
April 17, 2025	0.43	0.43	0.43	0.44	0.41	65,271
April 16, 2025	0.43	0.45	0.45	0.45	0.41	24,531
April 15, 2025	0.45	0.43	0.43	0.45	0.41	40,500
April 14, 2025	0.43	0.45	0.45	0.45	0.41	150,909
April 11, 2025	0.41	0.42	0.42	0.43	0.41	62,100
April 10, 2025	0.42	0.41	0.41	0.43	0.41	19,145
April 09, 2025	0.39	0.42	0.42	0.42	0.39	70,830
April 08, 2025	0.48	0.39	0.39	0.48	0.39	129,424
April 07, 2025	0.38	0.44	0.44	0.44	0.37	99,499
April 04, 2025	0.45	0.39	0.39	0.45	0.29	348,312
April 03, 2025	0.5	0.43	0.43	0.5	0.41	245,134
April 02, 2025	0.44	0.49	0.49	0.53	0.44	343,905
April 01, 2025	0.5	0.44	0.44	0.5	0.44	76,100
March 31, 2025	0.5	0.5	0.5	0.52	0.38	485,200
March 28, 2025	0.53	0.5	0.5	0.55	0.48	104,923
March 27, 2025	0.53	0.53	0.53	0.53	0.51	76,836
March 26, 2025	0.55	0.53	0.53	0.56	0.51	271,500
March 25, 2025	0.54	0.57	0.57	0.62	0.51	543,014
March 24, 2025	0.55	0.53	0.53	0.55	0.49	274,300
March 21, 2025	0.59	0.57	0.57	0.6	0.5	744,044
March 20, 2025	0.51	0.68	0.68	0.73	0.51	3.29M
March 19, 2025	0.57	0.55	0.55	0.57	0.53	65,423
March 18, 2025	0.54	0.57	0.57	0.57	0.52	332,816
March 17, 2025	0.56	0.54	0.54	0.57	0.52	45,543
March 14, 2025	0.57	0.56	0.56	0.6	0.56	33,803
March 13, 2025	0.59	0.6	0.6	0.6	0.54	31,400
March 12, 2025	0.54	0.53	0.53	0.56	0.52	42,192
March 11, 2025	0.53	0.55	0.55	0.55	0.51	28,445
March 10, 2025	0.55	0.55	0.55	0.6	0.51	77,000
March 07, 2025	0.55	0.55	0.55	0.63	0.55	135,304
March 06, 2025	0.51	0.53	0.53	0.54	0.51	27,412
March 05, 2025	0.57	0.54	0.54	0.57	0.54	37,000
March 04, 2025	0.57	0.58	0.58	0.58	0.47	382,348
March 03, 2025	0.58	0.61	0.61	0.63	0.58	686,020
February 28, 2025	0.6	0.6	0.6	0.6	0.56	45,793
February 27, 2025	0.6	0.58	0.58	0.62	0.58	63,411
February 26, 2025	0.65	0.64	0.64	0.69	0.61	73,105
February 25, 2025	0.7	0.67	0.67	0.7	0.62	117,300
February 24, 2025	0.76	0.71	0.71	0.76	0.7	128,535
February 21, 2025	0.72	0.74	0.74	0.75	0.71	47,781
February 20, 2025	0.71	0.73	0.73	0.75	0.71	29,161
February 19, 2025	0.7	0.73	0.73	0.78	0.7	178,545
February 18, 2025	0.75	0.73	0.73	0.78	0.72	71,902
February 14, 2025	0.79	0.76	0.76	0.8	0.73	56,234
February 13, 2025	0.74	0.75	0.75	0.76	0.7	61,735
February 12, 2025	0.73	0.76	0.76	0.8	0.73	48,200

Healthy Choice Wellness Corp. (HCWC) AMEX