OTC:HCMC | Historical Stock Price | Healthier Choices Management Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-01-03 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.00$1.27$465.86$170,514.95$62.41M2000-01-032026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2011-12-30$7.69M$7.69M0
2011-12-29$6.99M$6.99M0
2011-12-28$6.99M$6.99M0
2011-12-27$6.99M$6.99M0
2011-12-23$6.99M$6.99M0
2011-12-22$6.99M$6.99M0
2011-12-21$6.99M$6.99M0
2011-12-20$6.99M$6.99M0
2011-12-19$1.75M$1.75M0
2011-12-16$6.99M$6.99M0
2011-12-15$7.34M$7.34M0
2011-12-14$5.59M$5.59M0
2011-12-13$5.59M$5.59M0
2011-12-12$7.34M$7.34M0
2011-12-09$7.34M$7.34M0
2011-12-08$7.34M$7.34M0
2011-12-07$7.34M$7.34M0
2011-12-06$7.34M$7.34M0
2011-12-05$6.99M$6.99M0
2011-12-02$7.34M$7.34M0
2011-12-01$7.34M$7.34M0
2011-11-30$7.34M$7.34M0
2011-11-29$7.34M$7.34M0
2011-11-28$7.34M$7.34M0
2011-11-25$7.34M$7.34M0
2011-11-23$7.34M$7.34M0
2011-11-22$7.34M$7.34M0
2011-11-21$6.99M$6.99M0
2011-11-18$6.99M$6.99M0
2011-11-17$6.99M$6.99M0
2011-11-16$6.99M$6.99M0
2011-11-15$6.99M$6.99M0
2011-11-14$6.99M$6.99M0
2011-11-11$8.74M$8.74M0
2011-11-10$8.74M$8.74M0
2011-11-09$8.74M$8.74M0
2011-11-08$8.74M$8.74M0
2011-11-07$8.74M$8.74M0
2011-11-04$8.74M$8.74M0
2011-11-03$8.39M$8.39M0
2011-11-02$8.74M$8.74M0
2011-11-01$8.74M$8.74M0
2011-10-31$8.74M$8.74M0
2011-10-28$6.99M$6.99M0
2011-10-27$6.99M$6.99M0
2011-10-26$6.99M$6.99M0
2011-10-25$9.79M$9.79M0
2011-10-24$10.49M$10.49M0
2011-10-21$8.74M$8.74M0
2011-10-20$8.74M$8.74M0
2011-10-19$8.74M$8.74M0
2011-10-18$8.74M$8.74M0
2011-10-17$10.49M$10.49M0
2011-10-14$10.49M$10.49M0
2011-10-13$6.99M$6.99M0
2011-10-12$6.99M$6.99M0
2011-10-11$6.99M$6.99M0
2011-10-10$6.99M$6.99M0
2011-10-07$6.99M$6.99M0
2011-10-06$10.49M$10.49M0
2011-10-05$6.99M$6.99M0
2011-10-04$6.99M$6.99M0
2011-10-03$6.99M$6.99M0
2011-09-30$10.49M$10.49M0
2011-09-29$9.79M$9.79M0
2011-09-28$10.84M$10.84M0
2011-09-27$10.84M$10.84M0
2011-09-26$11.54M$11.54M0
2011-09-23$11.54M$11.54M0
2011-09-22$11.54M$11.54M0
2011-09-21$11.54M$11.54M0
2011-09-20$11.54M$11.54M0
2011-09-19$11.54M$11.54M0
2011-09-16$11.54M$11.54M0
2011-09-15$11.54M$11.54M0
2011-09-14$11.54M$11.54M0
2011-09-13$13.99M$13.99M0
2011-09-12$13.99M$13.99M0
2011-09-09$10.49M$10.49M0
2011-09-08$10.49M$10.49M0
2011-09-07$10.49M$10.49M0
2011-09-06$10.49M$10.49M0
2011-09-02$10.49M$10.49M0
2011-09-01$10.49M$10.49M0
2011-08-31$10.49M$10.49M0
2011-08-30$6.99M$6.99M0
2011-08-29$6.99M$6.99M0
2011-08-26$9.79M$9.79M0
2011-08-25$20.28M$20.28M0
2011-08-24$20.28M$20.28M0
2011-08-23$20.28M$20.28M0
2011-08-22$20.28M$20.28M0
2011-08-19$20.28M$20.28M0
2011-08-18$20.28M$20.28M0
2011-08-17$20.28M$20.28M0
2011-08-16$20.28M$20.28M0
2011-08-15$20.28M$20.28M0
2011-08-12$20.28M$20.28M0
2011-08-11$20.28M$20.28M0
2011-08-10$20.28M$20.28M0
2011-08-09$20.28M$20.28M0
2011-08-08$20.28M$20.28M0
2011-08-05$20.28M$20.28M0
2011-08-04$20.28M$20.28M0
2011-08-03$20.28M$20.28M0
2011-08-02$20.28M$20.28M0
2011-08-01$20.28M$20.28M0
2011-07-29$20.28M$20.28M0
2011-07-28$20.28M$20.28M0
2011-07-27$20.28M$20.28M0
2011-07-26$20.28M$20.28M0
2011-07-25$20.28M$20.28M0
2011-07-22$20.28M$20.28M0
2011-07-21$20.28M$20.28M0
2011-07-20$20.28M$20.28M0
2011-07-19$20.28M$20.28M0
2011-07-18$20.28M$20.28M0
2011-07-15$20.28M$20.28M0
2011-07-14$20.28M$20.28M0
2011-07-13$20.28M$20.28M0
2011-07-12$20.28M$20.28M0
2011-07-11$20.28M$20.28M0
2011-07-08$20.28M$20.28M0
2011-07-07$20.28M$20.28M0
2011-07-06$20.28M$20.28M0
2011-07-05$20.28M$20.28M0
2011-07-01$20.28M$20.28M0
2011-06-30$20.28M$20.28M0
2011-06-29$20.28M$20.28M0
2011-06-28$20.28M$20.28M0
2011-06-27$20.28M$20.28M0
2011-06-24$20.28M$20.28M0
2011-06-23$20.28M$20.28M0
2011-06-22$20.28M$20.28M0
2011-06-21$20.28M$20.28M0
2011-06-20$20.28M$20.28M0
2011-06-17$20.28M$20.28M0
2011-06-16$20.28M$20.28M0
2011-06-15$20.28M$20.28M0
2011-06-14$20.28M$20.28M0
2011-06-13$20.28M$20.28M0
2011-06-10$20.28M$20.28M0
2011-06-09$20.28M$20.28M0
2011-06-08$20.28M$20.28M0
2011-06-07$20.28M$20.28M0
2011-06-06$20.28M$20.28M0
2011-06-03$20.28M$20.28M0
2011-06-02$20.28M$20.28M0
2011-06-01$20.28M$20.28M0
2011-05-31$20.28M$20.28M0
2011-05-27$20.28M$20.28M0
2011-05-26$20.28M$20.28M0
2011-05-25$20.28M$20.28M0
2011-05-24$20.28M$20.28M0
2011-05-23$20.28M$20.28M0
2011-05-20$20.28M$20.28M0
2011-05-19$20.28M$20.28M0
2011-05-18$20.28M$20.28M0
2011-05-17$20.28M$20.28M0
2011-05-16$20.28M$20.28M0
2011-05-13$20.28M$20.28M0
2011-05-12$20.28M$20.28M0
2011-05-11$20.28M$20.28M0
2011-05-10$20.28M$20.28M0
2011-05-09$20.28M$20.28M0
2011-05-06$20.28M$20.28M0
2011-05-05$20.28M$20.28M0
2011-05-04$20.28M$20.28M0
2011-05-03$20.28M$20.28M0
2011-05-02$20.28M$20.28M0
2011-04-29$20.28M$20.28M0
2011-04-28$20.28M$20.28M0
2011-04-27$20.28M$20.28M0
2011-04-26$20.28M$20.28M0
2011-04-25$20.28M$20.28M0
2011-04-21$20.28M$20.28M0
2011-04-20$20.28M$20.28M0
2011-04-19$20.28M$20.28M0
2011-04-18$20.28M$20.28M0
2011-04-15$20.28M$20.28M0
2011-04-14$20.28M$20.28M0
2011-04-13$20.28M$20.28M0
2011-04-12$20.28M$20.28M0
2011-04-11$20.28M$20.28M0
2011-04-08$20.28M$20.28M0
2011-04-07$20.28M$20.28M0
2011-04-06$20.28M$20.28M0
2011-04-05$20.28M$20.28M0
2011-04-04$20.28M$20.28M0
2011-04-01$20.28M$20.28M0
2011-03-31$20.28M$20.28M0
2011-03-30$20.28M$20.28M0
2011-03-29$20.28M$20.28M0
2011-03-28$20.28M$20.28M0
2011-03-25$20.28M$20.28M0
2011-03-24$20.28M$20.28M0
2011-03-23$20.28M$20.28M0
2011-03-22$20.28M$20.28M0
2011-03-21$20.28M$20.28M0
2011-03-18$20.28M$20.28M0
2011-03-17$20.28M$20.28M0
2011-03-16$20.28M$20.28M0
2011-03-15$20.28M$20.28M0
2011-03-14$20.28M$20.28M0
2011-03-11$20.28M$20.28M0
2011-03-10$20.28M$20.28M0
2011-03-09$20.28M$20.28M0
2011-03-08$20.28M$20.28M0
2011-03-07$20.28M$20.28M0
2011-03-04$20.28M$20.28M0
2011-03-03$20.28M$20.28M0
2011-03-02$20.28M$20.28M0
2011-03-01$20.28M$20.28M0
2011-02-28$20.28M$20.28M0
2011-02-25$20.28M$20.28M0
2011-02-24$20.28M$20.28M0
2011-02-23$20.28M$20.28M0
2011-02-22$20.28M$20.28M0
2011-02-18$20.28M$20.28M0
2011-02-17$20.28M$20.28M0
2011-02-16$20.28M$20.28M0
2011-02-15$20.28M$20.28M0
2011-02-14$20.28M$20.28M0
2011-02-11$20.28M$20.28M0
2011-02-10$20.28M$20.28M0
2011-02-09$20.28M$20.28M0
2011-02-08$20.28M$20.28M0
2011-02-07$20.28M$20.28M0
2011-02-04$20.28M$20.28M0
2011-02-03$20.28M$20.28M0
2011-02-02$20.28M$20.28M0
2011-02-01$20.28M$20.28M0
2011-01-31$20.28M$20.28M0
2011-01-28$20.28M$20.28M0
2011-01-27$20.28M$20.28M0
2011-01-26$20.28M$20.28M0
2011-01-25$20.28M$20.28M0
2011-01-24$20.28M$20.28M0
2011-01-21$20.28M$20.28M0
2011-01-20$20.28M$20.28M0
2011-01-19$20.28M$20.28M0
2011-01-18$20.28M$20.28M0
2011-01-14$20.28M$20.28M0
2011-01-13$20.28M$20.28M0
2011-01-12$20.28M$20.28M0
2011-01-11$20.28M$20.28M0
2011-01-10$20.28M$20.28M0
2011-01-07$20.28M$20.28M0
2011-01-06$20.28M$20.28M0
2011-01-05$20.28M$20.28M0
2011-01-04$20.28M$20.28M0
2011-01-03$20.28M$20.28M0