Healthy Choice Wellness C... (HCWC)
1.28
0.00 (0.00%)
At close: Jan 15, 2025, 3:59 PM
1.20
-6.25%
After-hours Jan 15, 2025, 07:02 PM EST
HCWC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.32 | 1.49 | 1.17 | 1.28 | -0.40 | -23.81% | 420,874 |
| Jan 13, 2025 | 2.05 | 2.35 | 1.15 | 1.68 | -0.16 | -8.70% | 1,582,131 |
| Jan 10, 2025 | 1.27 | 1.97 | 1.27 | 1.84 | 0.63 | 52.07% | 2,472,500 |
| Jan 8, 2025 | 1.53 | 1.53 | 1.20 | 1.21 | -0.39 | -24.38% | 822,122 |
| Jan 7, 2025 | 1.33 | 1.66 | 1.20 | 1.60 | 0.63 | 64.95% | 8,190,622 |
| Jan 6, 2025 | 1.10 | 1.15 | 0.88 | 0.97 | -0.13 | -11.82% | 3,523,000 |
| Jan 3, 2025 | 1.08 | 1.23 | 1.06 | 1.10 | -0.03 | -2.65% | 217,442 |
| Jan 2, 2025 | 1.17 | 1.43 | 1.11 | 1.13 | -0.05 | -4.24% | 841,600 |
| Dec 31, 2024 | 0.93 | 1.34 | 0.90 | 1.18 | 0.30 | 34.09% | 1,172,300 |
| Dec 30, 2024 | 0.95 | 0.95 | 0.85 | 0.88 | -0.07 | -7.37% | 110,632 |
| Dec 27, 2024 | 0.85 | 0.96 | 0.84 | 0.95 | 0.09 | 10.47% | 109,800 |
| Dec 26, 2024 | 0.83 | 0.89 | 0.77 | 0.86 | 0.03 | 3.61% | 143,610 |
| Dec 24, 2024 | 0.86 | 0.96 | 0.76 | 0.83 | -0.04 | -4.60% | 652,131 |
| Dec 23, 2024 | 0.81 | 1.05 | 0.81 | 0.87 | 0.09 | 11.54% | 319,938 |
| Dec 20, 2024 | 0.79 | 0.86 | 0.78 | 0.78 | -0.04 | -4.88% | 97,700 |
| Dec 19, 2024 | 0.85 | 0.86 | 0.82 | 0.82 | 0.00 | 0.00% | 76,402 |
| Dec 18, 2024 | 0.85 | 0.91 | 0.77 | 0.82 | -0.05 | -5.75% | 141,700 |
| Dec 17, 2024 | 0.82 | 0.90 | 0.82 | 0.87 | 0.03 | 3.57% | 22,906 |
| Dec 16, 2024 | 1.14 | 1.14 | 0.82 | 0.84 | -0.27 | -24.32% | 189,600 |
| Dec 13, 2024 | 1.15 | 1.18 | 1.09 | 1.11 | -0.05 | -4.31% | 54,317 |
| Dec 12, 2024 | 1.22 | 1.24 | 1.16 | 1.16 | -0.04 | -3.33% | 52,200 |
| Dec 11, 2024 | 1.20 | 1.29 | 1.15 | 1.20 | 0.00 | 0.00% | 59,900 |
| Dec 10, 2024 | 1.35 | 1.36 | 1.19 | 1.20 | -0.12 | -9.09% | 62,479 |
| Dec 9, 2024 | 1.18 | 1.53 | 1.10 | 1.32 | 0.10 | 8.20% | 383,915 |
| Dec 6, 2024 | 1.21 | 1.22 | 1.09 | 1.22 | 0.02 | 1.67% | 105,154 |
| Dec 5, 2024 | 1.37 | 1.40 | 1.19 | 1.20 | -0.11 | -8.40% | 141,938 |
| Dec 4, 2024 | 1.48 | 1.48 | 1.31 | 1.31 | -0.15 | -10.27% | 116,054 |
| Dec 3, 2024 | 1.48 | 1.60 | 1.45 | 1.46 | -0.06 | -3.95% | 116,560 |
| Dec 2, 2024 | 1.62 | 1.66 | 1.43 | 1.52 | -0.12 | -7.32% | 187,631 |
| Nov 29, 2024 | 1.73 | 1.76 | 1.56 | 1.64 | -0.08 | -4.65% | 112,938 |
| Nov 27, 2024 | 1.40 | 1.73 | 1.40 | 1.72 | 0.28 | 19.44% | 218,655 |
| Nov 26, 2024 | 1.50 | 1.50 | 1.44 | 1.44 | -0.03 | -2.04% | 25,808 |
| Nov 25, 2024 | 1.57 | 1.57 | 1.40 | 1.47 | -0.09 | -5.77% | 56,000 |
| Nov 22, 2024 | 1.62 | 1.64 | 1.54 | 1.56 | -0.02 | -1.27% | 31,021 |
| Nov 21, 2024 | 1.66 | 1.69 | 1.54 | 1.58 | -0.08 | -4.82% | 54,053 |
| Nov 20, 2024 | 1.66 | 1.67 | 1.64 | 1.66 | 0.01 | 0.61% | 14,632 |
| Nov 19, 2024 | 1.71 | 1.74 | 1.65 | 1.65 | -0.11 | -6.25% | 30,469 |
| Nov 18, 2024 | 1.69 | 1.87 | 1.68 | 1.76 | 0.07 | 4.14% | 81,921 |
| Nov 15, 2024 | 1.69 | 1.73 | 1.58 | 1.69 | -0.04 | -2.31% | 41,010 |
| Nov 14, 2024 | 1.69 | 1.75 | 1.62 | 1.73 | 0.02 | 1.17% | 22,487 |
| Nov 13, 2024 | 1.87 | 1.97 | 1.61 | 1.71 | -0.11 | -6.04% | 568,207 |
| Nov 12, 2024 | 1.80 | 2.11 | 1.80 | 1.82 | 0.04 | 2.25% | 49,209 |
| Nov 11, 2024 | 1.75 | 1.85 | 1.71 | 1.78 | 0.00 | 0.00% | 23,100 |
| Nov 8, 2024 | 1.75 | 1.78 | 1.72 | 1.78 | 0.05 | 2.89% | 15,100 |
| Nov 7, 2024 | 1.69 | 1.75 | 1.69 | 1.73 | 0.05 | 2.98% | 19,327 |
| Nov 6, 2024 | 1.70 | 1.74 | 1.67 | 1.68 | -0.04 | -2.33% | 18,202 |
| Nov 5, 2024 | 1.77 | 1.78 | 1.71 | 1.72 | -0.02 | -1.15% | 17,347 |
| Nov 4, 2024 | 1.70 | 1.78 | 1.67 | 1.74 | 0.09 | 5.45% | 17,536 |
| Nov 1, 2024 | 1.73 | 1.83 | 1.65 | 1.65 | -0.07 | -4.07% | 21,610 |
| Oct 31, 2024 | 1.84 | 1.90 | 1.70 | 1.72 | -0.08 | -4.44% | 67,339 |