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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	0.33	0.31	0.31	0.33	0.28	1.41M
February 26, 2026	0.35	0.33	0.33	0.35	0.31	2.89M
February 25, 2026	0.33	0.35	0.35	0.38	0.29	42.25M
February 24, 2026	0.28	0.27	0.27	0.28	0.26	1.75M
February 23, 2026	0.28	0.29	0.29	0.3	0.27	676,900
February 20, 2026	0.29	0.29	0.29	0.3	0.25	16.7M
February 19, 2026	0.27	0.27	0.27	0.28	0.25	1.57M
February 18, 2026	0.26	0.26	0.26	0.28	0.25	119,518
February 17, 2026	0.25	0.26	0.26	0.27	0.25	73,858
February 13, 2026	0.26	0.27	0.27	0.27	0.25	134,938
February 12, 2026	0.27	0.28	0.28	0.28	0.27	63,135
February 11, 2026	0.27	0.27	0.27	0.28	0.27	56,600
February 10, 2026	0.28	0.27	0.27	0.3	0.27	197,400
February 09, 2026	0.27	0.27	0.27	0.28	0.26	197,741
February 06, 2026	0.27	0.26	0.26	0.28	0.26	123,615
February 05, 2026	0.27	0.27	0.27	0.28	0.25	101,971
February 04, 2026	0.31	0.27	0.27	0.31	0.26	107,100
February 03, 2026	0.28	0.28	0.28	0.29	0.28	115,600
February 02, 2026	0.28	0.28	0.28	0.29	0.27	135,300
January 30, 2026	0.3	0.28	0.28	0.3	0.27	165,320
January 29, 2026	0.33	0.29	0.29	0.33	0.28	185,634
January 28, 2026	0.34	0.33	0.33	0.34	0.33	17,143
January 27, 2026	0.34	0.34	0.34	0.35	0.33	125,036
January 26, 2026	0.33	0.34	0.34	0.36	0.32	375,616
January 23, 2026	0.33	0.33	0.33	0.34	0.32	205,700
January 22, 2026	0.29	0.33	0.33	0.33	0.29	429,706
January 21, 2026	0.28	0.29	0.29	0.3	0.28	75,152
January 20, 2026	0.28	0.29	0.29	0.3	0.28	175,055
January 16, 2026	0.3	0.29	0.29	0.3	0.28	101,270
January 15, 2026	0.31	0.3	0.3	0.31	0.29	65,900
January 14, 2026	0.29	0.3	0.3	0.31	0.29	195,422
January 13, 2026	0.3	0.29	0.29	0.3	0.29	228,300
January 12, 2026	0.3	0.3	0.3	0.3	0.29	122,321
January 09, 2026	0.3	0.3	0.3	0.31	0.28	254,651
January 08, 2026	0.3	0.3	0.3	0.3	0.29	290,616
January 07, 2026	0.29	0.29	0.29	0.3	0.28	411,749
January 06, 2026	0.3	0.28	0.28	0.3	0.26	1.09M
January 05, 2026	0.3	0.3	0.3	0.32	0.26	3.2M
January 02, 2026	0.28	0.28	0.28	0.28	0.26	203,821
December 31, 2025	0.27	0.25	0.25	0.27	0.22	664,108
December 30, 2025	0.27	0.27	0.27	0.27	0.26	81,681
December 29, 2025	0.29	0.27	0.27	0.3	0.26	316,400
December 26, 2025	0.31	0.3	0.3	0.32	0.28	473,060
December 24, 2025	0.28	0.31	0.31	0.32	0.28	642,625
December 23, 2025	0.25	0.28	0.28	0.28	0.25	308,400
December 22, 2025	0.27	0.25	0.25	0.27	0.25	124,406
December 19, 2025	0.26	0.26	0.26	0.3	0.25	827,200
December 18, 2025	0.29	0.26	0.26	0.3	0.25	280,443
December 17, 2025	0.28	0.28	0.28	0.28	0.26	235,900
December 16, 2025	0.27	0.27	0.27	0.27	0.24	345,695
December 15, 2025	0.31	0.28	0.28	0.31	0.26	738,000
December 12, 2025	0.52	0.29	0.29	0.52	0.26	3.16M
December 11, 2025	0.58	0.53	0.53	0.58	0.52	296,823
December 10, 2025	0.57	0.58	0.58	0.58	0.54	258,014
December 09, 2025	0.56	0.56	0.56	0.58	0.55	85,235
December 08, 2025	0.57	0.58	0.58	0.6	0.56	136,800
December 05, 2025	0.56	0.58	0.58	0.6	0.56	190,200
December 04, 2025	0.57	0.58	0.58	0.59	0.56	290,239
December 03, 2025	0.54	0.57	0.57	0.59	0.54	396,500
December 02, 2025	0.56	0.54	0.54	0.57	0.53	214,900

Healthy Choice Wellness Corp. (HCWC) AMEX