U.S. markets closed

Healthier Choices Management Corp. (HCMC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0007-0.0002 (-17.65%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20210.00090.00090.00070.00070.00072,291,138,370
Aug 03, 20210.00090.00090.00080.00090.0009853,758,374
Aug 02, 20210.00080.00100.00070.00090.00091,783
Jul 30, 20210.00070.00080.00060.00080.0008652,636,504
Jul 29, 20210.00070.00070.00060.00070.0007310,381,441
Jul 28, 20210.00060.00070.00060.00070.0007633,445,048
Jul 27, 20210.00070.00070.00060.00060.00061,714
Jul 26, 20210.00060.00070.00040.00070.00071,047,395,518
Jul 23, 20210.00090.00090.00080.00090.0009759,464,390
Jul 22, 20210.00090.00100.00080.00090.0009928,386,704
Jul 21, 20210.00090.00100.00080.00090.0009809,180,410
Jul 20, 20210.00090.00090.00080.00090.000980,696,819
Jul 19, 20210.00090.00090.00070.00080.00082,985
Jul 16, 20210.00100.00100.00080.00090.00091,599
Jul 15, 20210.00100.00100.00090.00100.0010401,324,966
Jul 14, 20210.00110.00110.00090.00100.0010737
Jul 13, 20210.00100.00110.00090.00110.001196
Jul 12, 20210.00100.00100.00090.00100.0010423,786,305
Jul 09, 20210.00100.00100.00090.00090.0009548,972,764
Jul 08, 20210.00110.00110.00090.00100.001013
Jul 07, 20210.00110.00110.00100.00110.0011361,864,286
Jul 06, 20210.00100.00110.00100.00110.0011664,174,993
Jul 02, 20210.00110.00110.00100.00110.0011278,272,283
Jul 01, 20210.00110.00110.00100.00110.0011605,430,213
Jun 30, 20210.00120.00120.00100.00110.0011541
Jun 29, 20210.00120.00120.00110.00120.0012404,743,324
Jun 28, 20210.00120.00120.00110.00120.0012622,497,019
Jun 25, 20210.00120.00120.00110.00110.00111,068,533,286
Jun 24, 20210.00120.00120.00110.00120.0012232,104,760
Jun 23, 20210.00120.00120.00110.00120.0012381,659,020
Jun 22, 20210.00120.00120.00110.00120.0012284,191,738
Jun 21, 20210.00120.00120.00110.00120.0012804,644,901
Jun 18, 20210.00120.00120.00110.00120.00121,136
Jun 17, 20210.00120.00130.00110.00120.0012170,545,572
Jun 16, 20210.00140.00150.00120.00130.0013707,350,096
Jun 15, 20210.00150.00160.00140.00150.0015650,826,005
Jun 14, 20210.00160.00160.00140.00150.00153,138
Jun 11, 20210.00150.00150.00140.00140.001428,499,506
Jun 10, 20210.00140.00150.00140.00150.0015169,508,668
Jun 09, 20210.00140.00150.00130.00140.00141,009,992,064
Jun 08, 20210.00140.00140.00130.00140.0014397,919,146
Jun 07, 20210.00140.00140.00120.00130.00131,999
Jun 04, 20210.00140.00140.00120.00140.00141,423
Jun 03, 20210.00150.00150.00130.00140.0014913
Jun 02, 20210.00130.00150.00120.00150.0015489,456,194
Jun 01, 20210.00130.00130.00120.00120.00124,020
May 28, 20210.00140.00140.00120.00130.00132,939
May 27, 20210.00150.00150.00120.00140.00144,037
May 26, 20210.00150.00150.00140.00150.0015617,501,396
May 25, 20210.00160.00160.00140.00150.0015993,083,089
May 24, 20210.00160.00170.00150.00160.0016450
May 21, 20210.00160.00160.00150.00160.0016112,363,794
May 20, 20210.00160.00160.00150.00150.0015337,004,404
May 19, 20210.00170.00170.00150.00160.0016629,422,594
May 18, 20210.00160.00170.00150.00160.0016780,466,159
May 17, 20210.00180.00190.00160.00160.0016232
May 14, 20210.00180.00190.00170.00180.00182,330
May 13, 20210.00180.00190.00170.00180.00181,940
May 12, 20210.00150.00180.00150.00180.0018158
May 11, 20210.00170.00170.00140.00150.00159,900
May 10, 20210.00200.00200.00160.00160.0016316,561,196
May 07, 20210.00210.00210.00190.00200.00202,264
May 06, 20210.00220.00220.00190.00210.00213,435
May 05, 20210.00210.00230.00190.00210.00211,005,604,702
May 04, 20210.00240.00250.00180.00220.00222,898
May 03, 20210.00300.00350.00200.00240.0024357
Apr 30, 20210.00180.00240.00170.00240.0024236,676,790
Apr 29, 20210.00180.00190.00170.00180.00181,041
Apr 28, 20210.00180.00180.00170.00180.0018486
Apr 27, 20210.00180.00190.00170.00180.00182,707
Apr 26, 20210.00170.00200.00160.00180.0018568
Apr 23, 20210.00170.00170.00150.00170.00175,900
Apr 22, 20210.00150.00180.00140.00160.0016391,350,247
Apr 21, 20210.00150.00150.00140.00140.0014285
Apr 20, 20210.00190.00200.00130.00140.00141,442
Apr 19, 20210.00180.00200.00170.00190.0019988,099,557
Apr 16, 20210.00120.00160.00110.00160.0016421,602,461
Apr 15, 20210.00120.00120.00110.00120.00122,209
Apr 14, 20210.00120.00120.00110.00120.00123,656
Apr 13, 20210.00110.00120.00100.00120.00122,067
Apr 12, 20210.00110.00110.00100.00110.00113,974
Apr 09, 20210.00100.00110.00100.00100.00101,684
Apr 08, 20210.00110.00110.00100.00100.00101,999
Apr 07, 20210.00110.00120.00100.00110.00112,387
Apr 06, 20210.00110.00120.00110.00110.0011419
Apr 05, 20210.00120.00120.00100.00110.00111,025
Apr 01, 20210.00110.00120.00100.00110.00112,133
Mar 31, 20210.00120.00120.00100.00120.00121,844
Mar 30, 20210.00130.00130.00100.00120.0012489,844,681
Mar 29, 20210.00130.00140.00110.00120.00121,021,417,443
Mar 26, 20210.00120.00130.00110.00120.0012119,168,198
Mar 25, 20210.00130.00130.00110.00120.00123,925
Mar 24, 20210.00130.00140.00120.00120.0012196,825,106
Mar 23, 20210.00160.00160.00130.00130.0013955,975,407
Mar 22, 20210.00150.00160.00140.00150.00154,091
Mar 19, 20210.00150.00150.00130.00140.00141,530
Mar 18, 20210.00150.00150.00130.00140.001423,822,387
Mar 17, 20210.00150.00150.00140.00150.00151,607
Mar 16, 20210.00160.00160.00140.00150.00151,067
Mar 15, 20210.00170.00170.00150.00160.00161,017,193,143
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...