Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE American - Delayed Quote USD

Healthy Choice Wellness Corp. (HCWC)

Compare
0.4900
+0.0498
+(11.31%)
At close: April 2 at 4:00:00 PM EDT
0.5702
+0.08
+(16.37%)
Pre-Market: 7:06:55 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20250.44000.53000.44000.49000.4900343,800
Apr 1, 20250.50000.50000.44000.44000.440076,100
Mar 31, 20250.50000.51800.38100.50000.5000485,200
Mar 28, 20250.52900.55000.48000.50000.5000104,900
Mar 27, 20250.53000.53000.51300.52900.529076,800
Mar 26, 20250.55300.56000.51300.52800.5280268,400
Mar 25, 20250.54300.62000.51000.57000.5700543,000
Mar 24, 20250.55000.55000.49000.53000.5300274,300
Mar 21, 20250.58700.60200.50000.57000.5700767,600
Mar 20, 20250.51000.72900.51000.68300.68303,287,500
Mar 19, 20250.57000.57000.53200.55200.552065,400
Mar 18, 20250.54000.56700.52000.56700.5670332,800
Mar 17, 20250.56200.57000.52000.53700.537045,400
Mar 14, 20250.57000.60000.56000.56000.560033,600
Mar 13, 20250.59000.60000.54000.60000.600031,400
Mar 12, 20250.54000.56000.52000.53000.530042,500
Mar 11, 20250.53000.54900.51300.54900.549028,400
Mar 10, 20250.55000.60000.51300.54900.549077,000
Mar 7, 20250.55000.62700.55000.55000.5500135,300
Mar 6, 20250.50500.54000.50500.53000.530027,400
Mar 5, 20250.57000.57000.53700.54400.544037,000
Mar 4, 20250.56700.57800.47200.57800.5780382,300
Mar 3, 20250.58300.63500.58300.61000.6100686,000
Feb 28, 20250.60000.60000.56000.60000.600046,000
Feb 27, 20250.60000.62200.57700.58000.580063,400
Feb 26, 20250.65000.69000.61000.63500.635071,400
Feb 25, 20250.70200.70400.61500.67000.6700117,300
Feb 24, 20250.76000.76000.70200.70500.7050128,500
Feb 21, 20250.72000.74500.70700.74500.745049,600
Feb 20, 20250.71000.74500.71000.73000.730029,000
Feb 19, 20250.70000.78000.70000.73100.7310178,400
Feb 18, 20250.75100.78000.72000.73400.734071,900
Feb 14, 20250.79000.80000.73000.76000.760056,200
Feb 13, 20250.73600.75500.70300.75400.754061,600
Feb 12, 20250.73000.80000.72700.76000.760048,200
Feb 11, 20250.72000.80000.71000.75500.7550109,100
Feb 10, 20250.78000.78000.68000.71000.7100101,500
Feb 7, 20250.77700.79000.76000.77000.770080,200
Feb 6, 20250.86400.86400.75600.78500.7850178,200
Feb 5, 20250.93001.01000.84000.85000.8500131,900
Feb 4, 20250.92200.94000.89000.90700.907047,100
Feb 3, 20251.00001.00000.87000.94000.9400136,200
Jan 31, 20250.98001.06000.97001.00001.000097,300
Jan 30, 20251.03001.07000.98000.99000.990082,200
Jan 29, 20251.01001.12001.00001.02001.0200143,100
Jan 28, 20251.02001.06001.02001.03001.030026,800
Jan 27, 20251.04001.10000.98401.06001.0600232,700
Jan 24, 20251.05001.30001.05001.12001.1200168,200
Jan 23, 20251.03001.09001.02001.09001.090061,600
Jan 22, 20251.10001.14001.01001.03001.0300198,200
Jan 21, 20251.17001.20001.12001.15001.1500107,800
Jan 17, 20251.18001.38001.16001.23001.2300149,200
Jan 16, 20251.22001.25001.07001.22001.2200163,300
Jan 15, 20251.23001.34901.20001.26001.2600143,700
Jan 14, 20251.32001.49001.17001.28001.2800425,700
Jan 13, 20252.05002.35001.15001.68001.68001,582,100
Jan 10, 20251.27001.97001.27001.84001.84002,472,500
Jan 8, 20251.53001.53001.20001.21001.2100822,100
Jan 7, 20251.33001.66001.20001.60001.60008,190,600
Jan 6, 20251.10001.15000.88000.97100.97103,523,000
Jan 3, 20251.08001.23001.06001.09901.0990216,000
Jan 2, 20251.17001.43001.11001.13001.1300841,600
Dec 31, 20240.92801.34000.90001.18001.18001,172,300
Dec 30, 20240.95100.95100.85000.88400.8840110,600
Dec 27, 20240.85000.95500.84000.95100.9510109,800
Dec 26, 20240.82600.89000.77000.86200.8620142,900
Dec 24, 20240.86100.96000.76400.83100.8310652,100
Dec 23, 20240.81401.05000.81400.86800.8680319,700
Dec 20, 20240.79000.86000.78400.78400.784097,700
Dec 19, 20240.85000.86000.82000.82000.820076,400
Dec 18, 20240.85200.90800.77000.82000.8200141,700
Dec 17, 20240.82500.90000.82500.87100.871022,900
Dec 16, 20241.14001.14000.82000.84000.8400189,600
Dec 13, 20241.15001.17501.09001.11001.110054,300
Dec 12, 20241.22001.23601.16001.16001.160052,200
Dec 11, 20241.20001.29001.15001.20001.200059,900
Dec 10, 20241.35001.36001.19001.20301.203062,200
Dec 9, 20241.18001.53001.10001.32001.3200383,900
Dec 6, 20241.21001.22001.09001.22001.2200105,100
Dec 5, 20241.37001.40001.19001.20001.2000141,900
Dec 4, 20241.48001.48001.31001.31001.3100116,000
Dec 3, 20241.48001.60001.45001.46001.4600116,500
Dec 2, 20241.62001.66001.43001.52001.5200187,500
Nov 29, 20241.73001.75901.56001.64001.6400112,900
Nov 27, 20241.40001.73001.40001.72001.7200218,400
Nov 26, 20241.50001.50001.44001.44001.440025,700
Nov 25, 20241.57001.57001.40001.47001.470056,000
Nov 22, 20241.62001.64001.54001.55501.555031,000
Nov 21, 20241.66001.69001.54001.58001.580054,000
Nov 20, 20241.66001.67001.64001.66001.660014,600
Nov 19, 20241.71001.74001.65001.65001.650030,200
Nov 18, 20241.69001.87001.68001.76001.760081,900
Nov 15, 20241.69001.73001.58001.69001.690040,000
Nov 14, 20241.69001.75001.62001.73001.730022,400
Nov 13, 20241.87001.97001.61001.71001.7100568,200
Nov 12, 20241.80002.11001.80001.82001.820049,200
Nov 11, 20241.75001.85001.71001.78001.780023,100
Nov 8, 20241.75001.78001.72001.78001.780015,100
Nov 7, 20241.69001.75001.69001.73001.730019,300
Nov 6, 20241.70001.74001.67001.68001.680018,200
Nov 5, 20241.77001.78001.71001.72001.720017,300
Nov 4, 20241.70001.78001.67101.74001.740017,500
Nov 1, 20241.73001.83301.65001.65001.650021,500
Oct 31, 20241.84001.90001.70001.72001.720067,300
Oct 30, 20242.13002.17601.63001.80001.8000235,000
Oct 29, 20242.29002.38002.11002.20002.200066,600
Oct 28, 20242.45002.50002.26002.38002.380074,600
Oct 25, 20242.28002.73002.28002.55002.5500396,000
Oct 24, 20242.06002.41002.04202.30002.3000125,500
Oct 23, 20242.04002.14002.01002.02002.020030,500
Oct 22, 20242.04002.15002.01002.06002.060023,500
Oct 21, 20242.14002.27002.01002.01002.010033,800
Oct 18, 20242.15002.17002.06002.17002.17005,500
Oct 17, 20242.12002.19002.04002.15002.150027,000
Oct 16, 20242.10002.17002.08002.09502.095032,100
Oct 15, 20242.17002.17002.05002.15002.150012,100
Oct 14, 20242.12002.18902.05002.10002.100034,700
Oct 11, 20242.24902.55002.05102.14002.1400164,900
Oct 10, 20242.24002.30002.12202.28502.285035,100
Oct 9, 20242.04002.38002.00002.20002.200048,500
Oct 8, 20242.01002.16001.95002.07102.0710106,300
Oct 7, 20242.10002.10001.96001.97001.970025,800
Oct 4, 20242.13002.18001.97102.11002.110061,300
Oct 3, 20242.30002.30002.14002.18002.180037,800
Oct 2, 20242.39002.39002.23002.30002.300031,400
Oct 1, 20242.47002.47802.22002.39002.390095,500
Sep 30, 20242.51002.59002.40002.49002.490053,200
Sep 27, 20242.56002.64002.46002.57002.570062,500
Sep 26, 20242.80002.80002.50002.64002.6400118,800
Sep 25, 20243.20003.30002.70002.79002.7900123,700
Sep 24, 20242.62003.28002.50403.20003.2000251,900
Sep 23, 20242.48002.93002.24002.62002.6200205,400
Sep 20, 20242.66002.83502.29002.48002.4800334,300
Sep 19, 20243.36003.42002.85102.97002.9700240,000
Sep 18, 20243.75004.50003.29003.50003.5000239,100
Sep 17, 20245.36005.46003.65004.16004.1600466,400
Sep 16, 20248.50008.50005.01005.24005.2400225,400

Related Tickers

DDC DDC Enterprise Limited
0.1481
+5.79%
 
FAMI Farmmi, Inc.
1.7000
+3.66%
 
ORIS Oriental Rise Holdings Limited
1.1700
0.00%
 
FARM Farmer Bros. Co.
2.2500
+1.81%
 
RGFC The Real Good Food Company, Inc.
0.0050
-16.67%
 
RIBT RiceBran Technologies
0.0003
0.00%
 
NCRA Nocera, Inc.
1.0100
-2.88%
 
SMFL Smart for Life, Inc.
0.0026
0.00%
 
BSFC Blue Star Foods Corp.
0.0500
+0.20%
 
NOMD Nomad Foods Limited
19.66
+0.05%