MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HCWC — Healthy Choice Wellness Corp.
NYSE AmericanHealthy Choice Wellness Corp.
$11.33
-2.82(-19.93%)
- O
- 14.34
- H
- 14.72
- L
- 10.34
- V
- 165.92K
⏱️ End-of-day dataAs of Sep 17, 2026
Latest Close$11.33
Period Return+2790.31%
Period High$14.72
Period Low$0.17
Avg Daily Volume2.91M
Total Trading Days365
HCWC — Historical OHLCV Price & Volume Table
Apr 4, 2025 — Sep 17, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | $14.34 | $14.72 | $10.34 | $11.33 | $-2.82 | -19.93% | 165,924 | $12.36 | $10.34 $14.72 |
| Sep 16, 2026 | $10.47 | $14.57 | $10.32 | $14.15 | +$4.08 | +40.52% | 510,650 | $12.97 | $10.32 $14.57 |
| Sep 15, 2026 | $10.60 | $11.16 | $10.06 | $10.07 | $-0.48 | -4.55% | 38,196 | $10.63 | $10.06 $11.16 |
| Sep 14, 2026 | $10.20 | $11.01 | $9.79 | $10.55 | +$0.67 | +6.78% | 74,458 | $10.54 | $9.79 $11.01 |
| Sep 11, 2026 | $9.79 | $10.65 | $9.70 | $9.88 | +$0.23 | +2.38% | 97,011 | $10.20 | $9.70 $10.65 |
| Sep 10, 2026 | $8.55 | $9.95 | $8.55 | $9.65 | +$1.15 | +13.53% | 119,191 | $9.42 | $8.55 $9.95 |
| Sep 9, 2026 | $8.50 | $8.76 | $8.07 | $8.50 | $-0.19 | -2.19% | 48,532 | $8.39 | $8.07 $8.76 |
| Sep 8, 2026 | $7.67 | $8.81 | $7.64 | $8.69 | +$1.67 | +23.79% | 213,650 | $8.22 | $7.64 $8.81 |
| Sep 4, 2026 | $6.97 | $7.12 | $6.65 | $7.02 | +$0.03 | +0.43% | 30,223 | $6.85 | $6.65 $7.12 |
| Sep 3, 2026 | $7.26 | $7.42 | $6.80 | $6.99 | $-0.19 | -2.65% | 85,661 | $7.01 | $6.80 $7.42 |
| Sep 2, 2026 | $7.38 | $7.43 | $7.06 | $7.18 | $-0.26 | -3.49% | 37,989 | $7.18 | $7.06 $7.43 |
| Sep 1, 2026 | $8.15 | $8.62 | $7.06 | $7.44 | $-0.97 | -11.53% | 150,725 | $7.87 | $7.06 $8.62 |
| Aug 31, 2026 | $8.16 | $8.72 | $7.55 | $8.41 | $-0.04 | -0.42% | 334,588 | $8.87 | $7.55 $8.72 |
| Aug 28, 2026 | $7.78 | $8.45 | $7.35 | $8.45 | $-0.60 | -6.65% | 62,204 | $7.69 | $7.35 $8.45 |
| Aug 27, 2026 | $10.15 | $10.19 | $8.75 | $9.05 | $-1.65 | -15.38% | 166,000 | $8.82 | $8.75 $10.19 |
| Aug 26, 2026 | $10.93 | $11.26 | $10.48 | $10.69 | +$0.51 | +4.98% | 100,601 | $10.87 | $10.48 $11.26 |
| Aug 25, 2026 | $9.62 | $10.78 | $9.37 | $10.19 | +$0.49 | +5.09% | 100,421 | $10.33 | $9.37 $10.78 |
| Aug 24, 2026 | $9.43 | $9.74 | $9.28 | $9.69 | +$0.01 | +0.07% | 19,110 | $9.49 | $9.28 $9.74 |
| Aug 21, 2026 | $9.09 | $9.71 | $9.00 | $9.68 | +$9.43 | +3697.84% | 34,869 | $9.25 | $9.00 $9.71 |
| Aug 20, 2026 | $0.25 | $0.26 | $0.24 | $0.26 | +$0.01 | +3.07% | 2,070,403 | $0.26 | $0.24 $0.26 |
| Aug 19, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $-0.02 | -6.64% | 983,861 | $0.25 | $0.24 $0.26 |
| Aug 18, 2026 | $0.27 | $0.28 | $0.26 | $0.27 | $-0.01 | -2.47% | 1,145,603 | $0.27 | $0.26 $0.28 |
| Aug 17, 2026 | $0.25 | $0.28 | $0.25 | $0.27 | +$0.01 | +2.53% | 1,392,369 | $0.27 | $0.25 $0.28 |
| Aug 14, 2026 | $0.28 | $0.29 | $0.25 | $0.27 | $-0.00 | -1.27% | 1,935,521 | $0.28 | $0.25 $0.29 |
| Aug 13, 2026 | $0.25 | $0.33 | $0.25 | $0.27 | $-0.02 | -7.89% | 59,562,659 | $0.34 | $0.25 $0.33 |
| Aug 12, 2026 | $0.26 | $0.29 | $0.26 | $0.29 | +$0.02 | +7.53% | 1,758,478 | $0.28 | $0.26 $0.29 |
| Aug 11, 2026 | $0.24 | $0.28 | $0.24 | $0.27 | +$0.01 | +5.82% | 3,308,990 | $0.26 | $0.24 $0.28 |
| Aug 10, 2026 | $0.26 | $0.27 | $0.25 | $0.26 | $-0.04 | -14.63% | 6,462,012 | $0.26 | $0.25 $0.27 |
| Aug 7, 2026 | $0.32 | $0.55 | $0.30 | $0.30 | +$0.10 | +50.00% | 648,382,628 | $0.38 | $0.30 $0.55 |
| Aug 6, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $-0.01 | -3.98% | 306,967 | $0.20 | $0.19 $0.20 |