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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	0.43	0.42	0.42	0.44	0.42	88,713
July 29, 2025	0.44	0.44	0.44	0.45	0.42	155,048
July 28, 2025	0.41	0.45	0.45	0.47	0.41	587,000
July 25, 2025	0.42	0.43	0.43	0.43	0.41	177,100
July 24, 2025	0.42	0.41	0.41	0.43	0.4	136,947
July 23, 2025	0.42	0.42	0.42	0.43	0.42	36,080
July 22, 2025	0.42	0.42	0.42	0.43	0.41	78,400
July 21, 2025	0.43	0.42	0.42	0.43	0.41	89,628
July 18, 2025	0.42	0.43	0.43	0.43	0.41	151,634
July 17, 2025	0.44	0.42	0.42	0.44	0.4	449,400
July 16, 2025	0.41	0.45	0.45	0.46	0.4	951,200
July 15, 2025	0.39	0.39	0.39	0.42	0.39	44,545
July 14, 2025	0.4	0.4	0.4	0.41	0.39	76,700
July 11, 2025	0.42	0.41	0.41	0.42	0.39	178,544
July 10, 2025	0.39	0.42	0.42	0.42	0.39	204,516
July 09, 2025	0.39	0.39	0.39	0.4	0.38	195,800
July 08, 2025	0.42	0.39	0.39	0.42	0.39	214,728
July 07, 2025	0.43	0.42	0.42	0.43	0.41	105,900
July 03, 2025	0.44	0.44	0.44	0.44	0.44	36,528
July 02, 2025	0.43	0.44	0.44	0.44	0.43	232,982
July 01, 2025	0.42	0.43	0.43	0.43	0.41	165,400
June 30, 2025	0.4	0.4	0.4	0.42	0.4	121,460
June 27, 2025	0.4	0.41	0.41	0.42	0.39	147,979
June 26, 2025	0.39	0.4	0.4	0.42	0.38	190,800
June 25, 2025	0.43	0.39	0.39	0.43	0.37	411,700
June 24, 2025	0.41	0.4	0.4	0.42	0.4	109,333
June 23, 2025	0.39	0.4	0.4	0.41	0.39	84,935
June 20, 2025	0.42	0.39	0.39	0.42	0.39	104,136
June 18, 2025	0.39	0.41	0.41	0.42	0.39	32,612
June 17, 2025	0.4	0.41	0.41	0.42	0.4	62,775
June 16, 2025	0.41	0.4	0.4	0.41	0.38	98,700
June 13, 2025	0.42	0.41	0.41	0.42	0.4	166,300
June 12, 2025	0.42	0.41	0.41	0.43	0.4	99,141
June 11, 2025	0.43	0.43	0.43	0.43	0.42	62,303
June 10, 2025	0.43	0.43	0.43	0.43	0.41	93,500
June 09, 2025	0.43	0.42	0.42	0.44	0.41	185,300
June 06, 2025	0.39	0.42	0.42	0.44	0.39	529,716
June 05, 2025	0.39	0.41	0.4	0.43	0.38	720,072
June 04, 2025	0.39	0.39	0.39	0.39	0.38	98,020
June 03, 2025	0.38	0.39	0.39	0.4	0.38	61,138
June 02, 2025	0.38	0.38	0.38	0.4	0.38	56,445
May 30, 2025	0.4	0.4	0.4	0.41	0.37	227,711
May 29, 2025	0.38	0.41	0.41	0.43	0.38	621,200
May 28, 2025	0.38	0.38	0.38	0.39	0.38	86,500
May 27, 2025	0.37	0.38	0.38	0.4	0.37	89,000
May 23, 2025	0.37	0.37	0.37	0.38	0.36	81,033
May 22, 2025	0.37	0.37	0.37	0.37	0.36	68,786
May 21, 2025	0.38	0.36	0.36	0.38	0.36	79,134
May 20, 2025	0.37	0.38	0.38	0.39	0.37	89,943
May 19, 2025	0.39	0.39	0.39	0.4	0.38	94,220
May 16, 2025	0.38	0.39	0.39	0.39	0.36	319,500
May 15, 2025	0.39	0.38	0.38	0.4	0.36	203,267
May 14, 2025	0.43	0.39	0.39	0.44	0.38	848,817
May 13, 2025	0.47	0.43	0.43	0.47	0.4	1.65M
May 12, 2025	0.4	0.51	0.51	0.57	0.4	4.71M
May 09, 2025	0.38	0.41	0.41	0.42	0.38	46,033
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

Healthy Choice Wellness Corp. (HCWC) AMEX