Healthy Choice Wellness Corp. (HCWC)
Sept 17, 2026 - HCWC was delisted (reason: merged into HOST)
11.33
-2.82 (-19.93%)
Inactive · Last trade price on Sep 17, 2026
Healthy Choice Wellness Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 14.34 | 14.72 | 10.34 | 11.33 | 11.33 | -19.93% | 165,924 |
| Sep 16, 2026 | 10.47 | 14.57 | 10.32 | 14.15 | 14.15 | 40.52% | 510,649 |
| Sep 15, 2026 | 10.60 | 11.16 | 10.06 | 10.07 | 10.07 | -4.55% | 38,196 |
| Sep 14, 2026 | 10.20 | 11.01 | 9.79 | 10.55 | 10.55 | 6.78% | 74,458 |
| Sep 11, 2026 | 9.79 | 10.65 | 9.70 | 9.88 | 9.88 | 2.38% | 97,011 |
| Sep 10, 2026 | 8.55 | 9.95 | 8.55 | 9.65 | 9.65 | 13.53% | 119,191 |
| Sep 9, 2026 | 8.50 | 8.76 | 8.07 | 8.50 | 8.50 | -2.19% | 48,532 |
| Sep 8, 2026 | 7.67 | 8.81 | 7.64 | 8.69 | 8.69 | 23.79% | 213,649 |
| Sep 4, 2026 | 6.97 | 7.12 | 6.65 | 7.02 | 7.02 | 0.43% | 30,222 |
| Sep 3, 2026 | 7.26 | 7.42 | 6.80 | 6.99 | 6.99 | -2.65% | 85,660 |
| Sep 2, 2026 | 7.38 | 7.43 | 7.06 | 7.18 | 7.18 | -3.49% | 38,769 |
| Sep 1, 2026 | 8.15 | 8.62 | 7.06 | 7.44 | 7.44 | -11.53% | 150,725 |
| Aug 31, 2026 | 8.16 | 8.72 | 7.55 | 8.41 | 8.41 | -0.43% | 330,205 |
| Aug 28, 2026 | 7.78 | 8.45 | 7.35 | 8.45 | 8.45 | -6.65% | 62,204 |
| Aug 27, 2026 | 10.15 | 10.19 | 8.75 | 9.05 | 9.05 | -15.38% | 166,000 |
| Aug 26, 2026 | 10.93 | 11.26 | 10.48 | 10.69 | 10.69 | 4.99% | 100,601 |
| Aug 25, 2026 | 9.62 | 10.78 | 9.37 | 10.19 | 10.19 | 5.09% | 100,421 |
| Aug 24, 2026 | 9.43 | 9.74 | 9.28 | 9.69 | 9.69 | 0.07% | 19,110 |
| Aug 21, 2026 | 9.09 | 9.71 | 9.00 | 9.68 | 9.69 | 8.52% | 34,869 |
| Aug 20, 2026 | 8.65 | 9.24 | 8.54 | 8.93 | 8.93 | 3.07% | 62,154 |
| Aug 19, 2026 | 9.05 | 9.13 | 8.45 | 8.66 | 8.66 | -6.64% | 28,803 |
| Aug 18, 2026 | 9.45 | 9.72 | 9.03 | 9.28 | 9.28 | -2.47% | 35,277 |
| Aug 17, 2026 | 8.82 | 9.95 | 8.82 | 9.51 | 9.51 | 2.53% | 40,531 |
| Aug 14, 2026 | 9.78 | 10.29 | 8.75 | 9.28 | 9.28 | -1.27% | 56,220 |
| Aug 13, 2026 | 8.79 | 11.55 | 8.61 | 9.39 | 9.39 | -7.89% | 1,761,961 |
| Aug 12, 2026 | 9.24 | 10.29 | 9.17 | 10.20 | 10.20 | 7.53% | 55,743 |
| Aug 11, 2026 | 8.47 | 9.96 | 8.47 | 9.49 | 9.49 | 5.81% | 96,901 |
| Aug 10, 2026 | 8.96 | 9.52 | 8.76 | 8.96 | 8.96 | -14.63% | 190,678 |
| Aug 7, 2026 | 11.08 | 19.17 | 10.40 | 10.50 | 10.50 | 50.00% | 18,689,695 |
| Aug 6, 2026 | 7.07 | 7.17 | 6.80 | 7.00 | 7.00 | -3.99% | 13,185 |
| Aug 5, 2026 | 7.28 | 7.51 | 6.72 | 7.29 | 7.29 | 4.10% | 13,002 |
| Aug 4, 2026 | 6.97 | 7.42 | 6.34 | 7.00 | 7.00 | 1.11% | 32,195 |
| Aug 3, 2026 | 6.55 | 6.93 | 6.13 | 6.93 | 6.93 | 10.57% | 28,041 |
| Jul 31, 2026 | 6.19 | 7.70 | 5.96 | 6.27 | 6.27 | 2.22% | 243,894 |
| Jul 30, 2026 | 6.11 | 6.30 | 6.11 | 6.13 | 6.13 | -5.34% | 28,314 |
| Jul 29, 2026 | 6.28 | 6.65 | 6.23 | 6.48 | 6.48 | 2.21% | 3,120 |
| Jul 28, 2026 | 6.30 | 6.44 | 6.21 | 6.34 | 6.34 | 0.56% | 4,374 |
| Jul 27, 2026 | 6.34 | 6.60 | 6.30 | 6.30 | 6.30 | -0.83% | 2,069 |
| Jul 24, 2026 | 6.30 | 6.72 | 6.30 | 6.35 | 6.35 | -0.98% | 2,943 |
| Jul 23, 2026 | 6.77 | 6.95 | 6.42 | 6.42 | 6.42 | -6.62% | 1,896 |
| Jul 22, 2026 | 6.83 | 7.11 | 6.65 | 6.87 | 6.87 | 4.03% | 2,579 |
| Jul 21, 2026 | 6.61 | 6.74 | 6.55 | 6.60 | 6.61 | -0.68% | 4,546 |
| Jul 20, 2026 | 6.65 | 6.93 | 6.60 | 6.65 | 6.65 | -0.52% | 4,119 |
| Jul 17, 2026 | 6.75 | 6.83 | 6.65 | 6.69 | 6.69 | -2.05% | 6,448 |
| Jul 16, 2026 | 6.70 | 7.46 | 6.65 | 6.83 | 6.83 | 1.50% | 13,247 |
| Jul 15, 2026 | 6.65 | 7.00 | 6.65 | 6.72 | 6.72 | 2.24% | 11,326 |
| Jul 14, 2026 | 6.60 | 6.90 | 6.55 | 6.58 | 6.58 | 0.49% | 19,604 |
| Jul 13, 2026 | 6.65 | 6.78 | 6.48 | 6.55 | 6.55 | -4.30% | 5,741 |
| Jul 10, 2026 | 6.65 | 6.85 | 6.65 | 6.84 | 6.84 | -0.91% | 1,955 |
| Jul 9, 2026 | 6.66 | 6.90 | 6.59 | 6.90 | 6.90 | 1.96% | 6,880 |