Healthy Choice Wellness C... (HCWC)
0.49
-0.04 (-7.42%)
At close: Mar 28, 2025, 3:58 PM
0.50
2.53%
After-hours: Mar 28, 2025, 06:40 PM EDT
HCWC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.53 | 0.55 | 0.48 | 0.50 | -0.03 | -5.66% | 104,923 |
| Mar 27, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.00 | 0.00% | 76,836 |
| Mar 26, 2025 | 0.55 | 0.56 | 0.51 | 0.53 | -0.04 | -7.02% | 271,500 |
| Mar 25, 2025 | 0.54 | 0.62 | 0.51 | 0.57 | 0.04 | 7.55% | 543,014 |
| Mar 24, 2025 | 0.55 | 0.55 | 0.49 | 0.53 | -0.04 | -7.02% | 274,300 |
| Mar 21, 2025 | 0.59 | 0.60 | 0.50 | 0.57 | -0.11 | -16.18% | 767,600 |
| Mar 20, 2025 | 0.51 | 0.73 | 0.51 | 0.68 | 0.13 | 23.64% | 3,287,520 |
| Mar 19, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | -0.02 | -3.51% | 65,423 |
| Mar 18, 2025 | 0.54 | 0.57 | 0.52 | 0.57 | 0.03 | 5.56% | 332,816 |
| Mar 17, 2025 | 0.56 | 0.57 | 0.52 | 0.54 | -0.02 | -3.57% | 45,543 |
| Mar 14, 2025 | 0.57 | 0.60 | 0.56 | 0.56 | -0.04 | -6.67% | 33,803 |
| Mar 13, 2025 | 0.59 | 0.60 | 0.54 | 0.60 | 0.07 | 13.21% | 31,400 |
| Mar 12, 2025 | 0.54 | 0.56 | 0.52 | 0.53 | -0.02 | -3.64% | 42,501 |
| Mar 11, 2025 | 0.53 | 0.55 | 0.51 | 0.55 | 0.00 | 0.00% | 28,445 |
| Mar 10, 2025 | 0.55 | 0.60 | 0.51 | 0.55 | 0.00 | 0.00% | 77,000 |
| Mar 7, 2025 | 0.55 | 0.63 | 0.55 | 0.55 | 0.02 | 3.77% | 135,304 |
| Mar 6, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | -0.01 | -1.85% | 27,412 |
| Mar 5, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | -0.04 | -6.90% | 37,000 |
| Mar 4, 2025 | 0.57 | 0.58 | 0.47 | 0.58 | -0.03 | -4.92% | 382,348 |
| Mar 3, 2025 | 0.58 | 0.63 | 0.58 | 0.61 | 0.01 | 1.67% | 686,020 |
| Feb 28, 2025 | 0.60 | 0.60 | 0.56 | 0.60 | 0.02 | 3.45% | 46,001 |
| Feb 27, 2025 | 0.60 | 0.62 | 0.58 | 0.58 | -0.06 | -9.38% | 63,411 |
| Feb 26, 2025 | 0.65 | 0.69 | 0.61 | 0.64 | -0.03 | -4.48% | 73,105 |
| Feb 25, 2025 | 0.70 | 0.70 | 0.62 | 0.67 | -0.03 | -4.29% | 117,300 |
| Feb 24, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | -0.04 | -5.41% | 128,535 |
| Feb 21, 2025 | 0.72 | 0.74 | 0.71 | 0.74 | 0.01 | 1.37% | 49,642 |
| Feb 20, 2025 | 0.71 | 0.75 | 0.71 | 0.73 | 0.00 | 0.00% | 29,161 |
| Feb 19, 2025 | 0.70 | 0.78 | 0.70 | 0.73 | 0.00 | 0.00% | 178,545 |
| Feb 18, 2025 | 0.75 | 0.78 | 0.72 | 0.73 | -0.03 | -3.95% | 71,902 |
| Feb 14, 2025 | 0.79 | 0.80 | 0.73 | 0.76 | 0.01 | 1.33% | 56,383 |
| Feb 13, 2025 | 0.74 | 0.76 | 0.70 | 0.75 | -0.01 | -1.32% | 61,735 |
| Feb 12, 2025 | 0.73 | 0.80 | 0.73 | 0.76 | 0.00 | 0.00% | 48,200 |
| Feb 11, 2025 | 0.72 | 0.80 | 0.71 | 0.76 | 0.05 | 7.04% | 109,100 |
| Feb 10, 2025 | 0.78 | 0.78 | 0.68 | 0.71 | -0.06 | -7.79% | 101,500 |
| Feb 7, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | -0.01 | -1.28% | 80,297 |
| Feb 6, 2025 | 0.86 | 0.86 | 0.76 | 0.78 | -0.07 | -8.24% | 178,244 |
| Feb 5, 2025 | 0.93 | 1.01 | 0.84 | 0.85 | -0.06 | -6.59% | 131,900 |
| Feb 4, 2025 | 0.92 | 0.94 | 0.89 | 0.91 | -0.03 | -3.19% | 47,237 |
| Feb 3, 2025 | 1.00 | 1.00 | 0.87 | 0.94 | -0.06 | -6.00% | 136,220 |
| Jan 31, 2025 | 0.98 | 1.06 | 0.97 | 1.00 | 0.01 | 1.01% | 97,300 |
| Jan 30, 2025 | 1.03 | 1.07 | 0.98 | 0.99 | -0.03 | -2.94% | 82,217 |
| Jan 29, 2025 | 1.01 | 1.12 | 1.00 | 1.02 | -0.01 | -0.97% | 143,100 |
| Jan 28, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | -0.03 | -2.83% | 26,829 |
| Jan 27, 2025 | 1.04 | 1.10 | 0.98 | 1.06 | -0.06 | -5.36% | 232,700 |
| Jan 24, 2025 | 1.05 | 1.30 | 1.05 | 1.12 | 0.03 | 2.75% | 168,200 |
| Jan 23, 2025 | 1.03 | 1.09 | 1.02 | 1.09 | 0.06 | 5.83% | 61,615 |
| Jan 22, 2025 | 1.10 | 1.14 | 1.01 | 1.03 | -0.12 | -10.43% | 198,200 |
| Jan 21, 2025 | 1.17 | 1.20 | 1.12 | 1.15 | -0.08 | -6.50% | 107,800 |
| Jan 17, 2025 | 1.18 | 1.38 | 1.16 | 1.23 | 0.01 | 0.82% | 149,200 |
| Jan 16, 2025 | 1.22 | 1.25 | 1.07 | 1.22 | -0.04 | -3.17% | 163,341 |