ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Healthy Choice Wellness Corp. Class A Common Stock (NY:HCWC)

0.6652 -0.0088 (-1.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.6900 0.7800 0.6132 0.6652 933,998 -0.01(-1.31%)
Sep 25, 2025 0.6476 0.7297 0.6300 0.6740 243,500 +0.01(+0.96%)
Sep 24, 2025 0.6392 0.7300 0.6368 0.6676 504,846 +0.02(+2.71%)
Sep 23, 2025 0.6800 0.7900 0.5523 0.6500 1,051,590 -0.08(-11.46%)
Sep 22, 2025 0.8500 0.8740 0.6800 0.7341 879,047 -0.09(-10.50%)
Sep 19, 2025 0.9500 0.9555 0.7813 0.8202 561,508 -0.11(-11.81%)
Sep 18, 2025 0.8000 0.9700 0.7600 0.9300 1,450,102 +0.09(+10.99%)
Sep 17, 2025 0.8000 0.9800 0.7839 0.8379 2,550,852 +0.07(+8.82%)
Sep 16, 2025 0.5800 0.9488 0.5614 0.7700 10,524,034 +0.21(+37.50%)
Sep 15, 2025 0.4656 0.5900 0.4656 0.5600 1,176,406 +0.09(+19.91%)
Sep 12, 2025 0.4800 0.4880 0.4440 0.4670 290,754 -0.01(-1.21%)
Sep 11, 2025 0.4500 0.4800 0.4337 0.4727 432,437 +0.02(+5.04%)
Sep 10, 2025 0.4300 0.4700 0.4255 0.4500 359,454 +0.02(+4.68%)
Sep 09, 2025 0.4200 0.4390 0.4200 0.4299 164,688 -0.00(-0.05%)
Sep 08, 2025 0.4200 0.4350 0.4200 0.4301 311,450 +0.01(+1.80%)
Sep 05, 2025 0.4000 0.4300 0.3900 0.4225 109,476 +0.03(+6.75%)
Sep 04, 2025 0.4177 0.4199 0.3800 0.3958 75,880 -0.01(-3.63%)
Sep 03, 2025 0.4177 0.4198 0.4060 0.4107 39,703 -0.01(-2.21%)
Sep 02, 2025 0.3851 0.4200 0.3851 0.4200 142,506 +0.03(+8.05%)
Aug 29, 2025 0.4000 0.4000 0.3851 0.3887 42,575 -0.00(-0.41%)
Aug 28, 2025 0.3900 0.3999 0.3801 0.3903 58,677 +0.01(+2.71%)
Aug 27, 2025 0.3900 0.4048 0.3800 0.3800 96,328 -0.01(-3.01%)
Aug 26, 2025 0.4140 0.4160 0.3800 0.3918 125,049 -0.02(-5.79%)
Aug 25, 2025 0.4200 0.4220 0.4146 0.4159 51,697 -0.00(-0.31%)
Aug 22, 2025 0.4120 0.4250 0.4120 0.4172 57,579 +0.00(+0.53%)
Aug 21, 2025 0.4100 0.4150 0.4100 0.4150 49,778 +0.01(+3.39%)
Aug 20, 2025 0.3900 0.4210 0.3900 0.4014 77,240 -0.02(-4.43%)
Aug 19, 2025 0.4098 0.4200 0.3901 0.4200 46,060 +0.02(+6.30%)
Aug 18, 2025 0.4200 0.4211 0.3759 0.3951 419,411 -0.02(-5.93%)
Aug 15, 2025 0.4200 0.4250 0.3946 0.4200 176,985 +0.02(+5.00%)
Aug 14, 2025 0.4000 0.4000 0.3825 0.4000 115,911 +0.00(+0.03%)
Aug 13, 2025 0.3900 0.4100 0.3900 0.3999 45,501 +0.00(+1.09%)
Aug 12, 2025 0.3890 0.4101 0.3826 0.3956 122,679 -0.00(-1.08%)
Aug 11, 2025 0.4000 0.4050 0.3924 0.3999 34,676 -0.01(-2.46%)
Aug 08, 2025 0.4200 0.4200 0.4000 0.4100 49,096 -0.01(-2.38%)
Aug 07, 2025 0.4100 0.4299 0.4000 0.4200 99,742 +0.00(+0.21%)
Aug 06, 2025 0.3900 0.4299 0.3900 0.4191 438,703 +0.03(+7.46%)
Aug 05, 2025 0.3900 0.4000 0.3800 0.3900 47,143 -0.01(-1.56%)
Aug 04, 2025 0.3960 0.4150 0.3960 0.3962 53,255 +0.00(+0.92%)
Aug 01, 2025 0.4104 0.4104 0.3614 0.3926 172,342 -0.02(-4.24%)
Jul 31, 2025 0.4201 0.4400 0.3859 0.4100 141,445 -0.01(-2.61%)
Jul 30, 2025 0.4268 0.4385 0.4200 0.4210 88,732 -0.02(-4.32%)
Jul 29, 2025 0.4415 0.4471 0.4200 0.4400 155,048 -0.01(-2.20%)
Jul 28, 2025 0.4147 0.4700 0.4147 0.4499 586,939 +0.02(+5.36%)
Jul 25, 2025 0.4200 0.4305 0.4101 0.4270 177,055 +0.01(+3.34%)
Jul 24, 2025 0.4230 0.4299 0.4000 0.4132 136,947 -0.01(-1.62%)
Jul 23, 2025 0.4200 0.4294 0.4172 0.4200 36,069 -0.00(-0.05%)
Jul 22, 2025 0.4180 0.4300 0.4103 0.4202 78,359 +0.00(+0.53%)
Jul 21, 2025 0.4285 0.4300 0.4100 0.4180 89,623 -0.01(-2.79%)
Jul 18, 2025 0.4150 0.4347 0.4140 0.4300 178,898 +0.01(+1.63%)
Jul 17, 2025 0.4400 0.4400 0.3951 0.4231 449,389 -0.03(-6.02%)
Jul 16, 2025 0.4099 0.4603 0.4000 0.4502 934,725 +0.06(+14.00%)
Jul 15, 2025 0.3900 0.4199 0.3875 0.3949 44,545 -0.00(-0.83%)
Jul 14, 2025 0.4000 0.4082 0.3900 0.3982 76,169 -0.01(-2.88%)
Jul 11, 2025 0.4207 0.4207 0.3900 0.4100 178,544 -0.01(-2.38%)
Jul 10, 2025 0.3900 0.4200 0.3900 0.4200 204,515 +0.03(+7.01%)
Jul 09, 2025 0.3900 0.3960 0.3812 0.3925 195,782 +0.01(+1.42%)
Jul 08, 2025 0.4181 0.4199 0.3856 0.3870 214,728 -0.03(-7.86%)
Jul 07, 2025 0.4290 0.4300 0.4079 0.4200 105,863 -0.02(-3.47%)
Jul 03, 2025 0.4350 0.4407 0.4350 0.4351 36,528 -0.00(-0.25%)
Jul 02, 2025 0.4296 0.4430 0.4283 0.4362 221,532 +0.01(+1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.