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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	0.61	0.56	0.56	0.62	0.56	291,115
November 28, 2025	0.61	0.62	0.62	0.63	0.6	28,300
November 26, 2025	0.63	0.61	0.61	0.69	0.61	230,744
November 25, 2025	0.65	0.62	0.62	0.65	0.62	72,006
November 24, 2025	0.6	0.62	0.62	0.64	0.6	168,400
November 21, 2025	0.6	0.62	0.62	0.63	0.58	456,800
November 20, 2025	0.59	0.59	0.59	0.61	0.58	72,289
November 19, 2025	0.59	0.58	0.58	0.61	0.57	97,900
November 18, 2025	0.59	0.61	0.61	0.62	0.57	152,200
November 17, 2025	0.63	0.61	0.61	0.63	0.6	188,901
November 14, 2025	0.63	0.61	0.61	0.63	0.61	366,200
November 13, 2025	0.58	0.62	0.62	0.63	0.58	168,242
November 12, 2025	0.61	0.6	0.6	0.62	0.59	160,900
November 11, 2025	0.58	0.61	0.61	0.61	0.57	174,000
November 10, 2025	0.57	0.58	0.58	0.59	0.56	136,400
November 07, 2025	0.58	0.57	0.57	0.58	0.55	48,060
November 06, 2025	0.6	0.6	0.6	0.61	0.54	310,200
November 05, 2025	0.67	0.6	0.6	0.72	0.6	1.47M
November 04, 2025	0.58	0.54	0.54	0.59	0.53	402,629
November 03, 2025	0.59	0.59	0.59	0.6	0.58	89,200
October 31, 2025	0.63	0.6	0.6	0.63	0.58	197,200
October 30, 2025	0.64	0.63	0.63	0.66	0.6	191,059
October 29, 2025	0.65	0.64	0.64	0.67	0.63	302,712
October 28, 2025	0.64	0.65	0.65	0.67	0.64	190,306
October 27, 2025	0.71	0.66	0.66	0.71	0.6	286,148
October 24, 2025	0.7	0.7	0.7	0.7	0.69	41,937
October 23, 2025	0.7	0.7	0.7	0.7	0.69	68,695
October 22, 2025	0.7	0.7	0.7	0.72	0.69	103,604
October 21, 2025	0.69	0.71	0.71	0.73	0.68	256,962
October 20, 2025	0.65	0.7	0.7	0.7	0.65	90,901
October 17, 2025	0.67	0.69	0.69	0.7	0.66	362,918
October 16, 2025	0.7	0.67	0.67	0.71	0.65	361,809
October 15, 2025	0.77	0.74	0.74	0.77	0.7	247,334
October 14, 2025	0.73	0.75	0.75	0.76	0.69	813,918
October 13, 2025	0.67	0.73	0.73	0.75	0.67	647,000
October 10, 2025	0.63	0.67	0.67	0.69	0.62	385,426
October 09, 2025	0.62	0.63	0.63	0.65	0.62	99,049
October 08, 2025	0.62	0.63	0.63	0.66	0.62	123,347
October 07, 2025	0.64	0.64	0.64	0.67	0.61	226,138
October 06, 2025	0.73	0.66	0.66	0.74	0.62	714,400
October 03, 2025	0.73	0.72	0.72	0.76	0.7	204,900
October 02, 2025	0.7	0.7	0.7	0.75	0.66	416,100
October 01, 2025	0.73	0.7	0.7	0.73	0.68	254,400
September 30, 2025	0.68	0.76	0.76	0.76	0.65	448,149
September 29, 2025	0.67	0.7	0.7	0.73	0.64	397,900
September 26, 2025	0.69	0.67	0.67	0.78	0.61	933,900
September 25, 2025	0.65	0.67	0.67	0.73	0.63	244,700
September 24, 2025	0.64	0.67	0.67	0.73	0.64	504,800
September 23, 2025	0.68	0.65	0.65	0.79	0.55	1.05M
September 22, 2025	0.85	0.73	0.73	0.87	0.68	879,300
September 19, 2025	0.95	0.82	0.82	0.96	0.78	559,700

Healthy Choice Wellness Corp. (HCWC) AMEX