Skip to main content

Hempacco Co., Inc. - Common Stock (NQ: HPCO )

1.670 +0.050 (+3.09%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.3910 0.4008 0.3650 0.3899 87,734 -0.01(-2.28%)
Jun 29, 2023 0.4011 0.4211 0.3851 0.3990 103,957 -0.00(-0.82%)
Jun 28, 2023 0.4200 0.4242 0.4020 0.4023 74,094 -0.02(-3.76%)
Jun 27, 2023 0.4173 0.4399 0.4100 0.4180 51,539 +0.01(+1.95%)
Jun 26, 2023 0.4204 0.4391 0.4021 0.4100 67,858 -0.03(-6.80%)
Jun 23, 2023 0.4300 0.4400 0.4115 0.4399 97,960 +0.02(+4.74%)
Jun 22, 2023 0.4200 0.4307 0.4111 0.4200 37,952 +0.01(+2.09%)
Jun 21, 2023 0.4385 0.4400 0.4114 0.4114 192,919 -0.01(-2.63%)
Jun 20, 2023 0.4600 0.4650 0.4111 0.4225 313,299 -0.03(-5.69%)
Jun 16, 2023 0.4600 0.4799 0.4411 0.4480 709,616 -0.01(-1.37%)
Jun 15, 2023 0.4615 0.4849 0.4500 0.4542 181,911 -0.02(-3.67%)
Jun 14, 2023 0.4711 0.4990 0.4700 0.4715 143,838 -0.01(-1.98%)
Jun 13, 2023 0.5000 0.5000 0.4656 0.4810 287,078 -0.02(-3.80%)
Jun 12, 2023 0.4920 0.5000 0.4715 0.5000 66,044 +0.01(+1.21%)
Jun 09, 2023 0.5025 0.5200 0.4801 0.4940 57,671 -0.02(-3.98%)
Jun 08, 2023 0.5400 0.5386 0.5050 0.5145 45,273 -0.01(-2.78%)
Jun 07, 2023 0.4921 0.5299 0.4901 0.5292 84,518 +0.03(+5.86%)
Jun 06, 2023 0.4999 0.5005 0.4705 0.4999 133,512 +0.00(+0.99%)
Jun 05, 2023 0.4890 0.5071 0.4700 0.4950 136,504 +0.01(+2.46%)
Jun 02, 2023 0.4900 0.4997 0.4822 0.4831 113,563 -0.02(-3.38%)
Jun 01, 2023 0.5390 0.5390 0.4702 0.5000 293,158 -0.00(-0.32%)
May 31, 2023 0.5400 0.5500 0.4960 0.5016 142,822 -0.04(-7.13%)
May 30, 2023 0.5600 0.5799 0.5400 0.5401 153,079 -0.04(-6.86%)
May 26, 2023 0.5600 0.6099 0.5600 0.5799 74,059 -0.02(-3.33%)
May 25, 2023 0.6000 0.6070 0.5520 0.5999 82,773 +0.01(+1.68%)
May 24, 2023 0.6000 0.6100 0.5691 0.5900 107,933 +0.02(+3.95%)
May 23, 2023 0.5800 0.5900 0.5511 0.5676 61,608 -0.00(-0.42%)
May 22, 2023 0.5880 0.5900 0.5610 0.5700 84,040 -0.00(-0.85%)
May 19, 2023 0.5700 0.5960 0.5600 0.5749 73,257 -0.01(-0.90%)
May 18, 2023 0.5800 0.6000 0.5700 0.5801 103,198 +0.00(+0.52%)
May 17, 2023 0.5800 0.5900 0.5600 0.5771 77,055 +0.01(+1.25%)
May 16, 2023 0.5700 0.5999 0.5501 0.5700 260,266 -0.02(-2.56%)
May 15, 2023 0.5432 0.5999 0.5432 0.5850 71,143 -0.01(-2.48%)
May 12, 2023 0.6125 0.6125 0.5376 0.5999 138,276 -0.02(-3.24%)
May 11, 2023 0.6100 0.6600 0.5901 0.6200 148,496 +0.01(+1.61%)
May 10, 2023 0.6200 0.6800 0.6050 0.6102 412,922 -0.01(-1.58%)
May 09, 2023 0.6300 0.6459 0.5700 0.6200 383,547 -0.04(-6.06%)
May 08, 2023 0.5400 0.7692 0.5390 0.6600 2,291,558 +0.11(+21.10%)
May 05, 2023 0.5100 0.5454 0.5100 0.5450 113,187 +0.02(+2.83%)
May 04, 2023 0.5100 0.5499 0.4911 0.5300 206,595 +0.03(+4.95%)
May 03, 2023 0.4937 0.5260 0.4937 0.5050 110,541 -0.00(-0.79%)
May 02, 2023 0.5600 0.5670 0.4900 0.5090 167,367 -0.03(-5.74%)
May 01, 2023 0.5500 0.5556 0.5200 0.5400 91,195 -0.02(-2.81%)
Apr 28, 2023 0.5450 0.5699 0.5074 0.5556 260,707 +0.01(+1.94%)
Apr 27, 2023 0.5674 0.5851 0.5253 0.5450 150,563 -0.03(-6.03%)
Apr 26, 2023 0.6000 0.6199 0.5400 0.5800 268,187 -0.03(-4.92%)
Apr 25, 2023 0.6200 0.6299 0.5911 0.6100 66,658 +0.00(+0.66%)
Apr 24, 2023 0.6111 0.6357 0.5800 0.6060 151,701 -0.02(-3.81%)
Apr 21, 2023 0.6500 0.6800 0.6101 0.6300 162,927 -0.03(-4.26%)
Apr 20, 2023 0.6900 0.7190 0.6431 0.6580 203,799 -0.03(-3.73%)
Apr 19, 2023 0.6900 0.7200 0.6630 0.6835 165,892 +0.01(+1.65%)
Apr 18, 2023 0.7000 0.7149 0.6400 0.6724 177,178 -0.02(-2.55%)
Apr 17, 2023 0.7000 0.7000 0.6650 0.6900 77,854 +0.01(+1.44%)
Apr 14, 2023 0.6900 0.7200 0.6701 0.6802 163,839 -0.02(-3.11%)
Apr 13, 2023 0.6900 0.7345 0.6647 0.7020 108,757 -0.01(-1.11%)
Apr 12, 2023 0.7200 0.7299 0.6600 0.7099 215,645 -0.01(-1.40%)
Apr 11, 2023 0.7700 0.7700 0.6903 0.7200 329,989 -0.02(-2.70%)
Apr 10, 2023 0.6900 0.7901 0.6800 0.7400 730,499 +0.05(+7.25%)
Apr 06, 2023 0.6598 0.7097 0.6309 0.6900 287,059 +0.04(+6.61%)
Apr 05, 2023 0.6205 0.6599 0.6010 0.6472 151,832 +0.03(+4.39%)
Apr 04, 2023 0.6157 0.6205 0.5800 0.6200 113,996 +0.02(+3.25%)
Apr 03, 2023 0.6200 0.6262 0.5901 0.6005 99,739 +0.00(+0.08%)
Mar 31, 2023 0.6400 0.6500 0.6000 0.6000 170,578 -0.03(-4.76%)
Mar 30, 2023 0.6600 0.6787 0.6300 0.6300 128,406 -0.02(-3.08%)
Mar 29, 2023 0.6301 0.6798 0.6301 0.6500 213,126 +0.02(+3.17%)
Mar 28, 2023 0.6900 0.6900 0.6300 0.6300 213,151 -0.06(-8.70%)
Mar 27, 2023 0.6000 0.7200 0.6000 0.6900 500,801 +0.10(+16.95%)
Mar 24, 2023 0.5500 0.6190 0.5500 0.5900 287,249 +0.04(+7.27%)
Mar 23, 2023 0.5781 0.6000 0.5500 0.5500 193,757 -0.02(-3.66%)
Mar 22, 2023 0.6500 0.6798 0.5605 0.5709 322,605 -0.05(-7.92%)
Mar 21, 2023 0.6500 0.6800 0.6200 0.6200 397,312 -0.02(-3.14%)
Mar 20, 2023 0.7400 0.7410 0.6340 0.6401 359,656 -0.08(-10.86%)
Mar 17, 2023 0.7600 0.7609 0.7139 0.7181 257,056 -0.03(-3.44%)
Mar 16, 2023 0.7700 0.7899 0.7279 0.7437 262,211 -0.04(-4.85%)
Mar 15, 2023 0.7725 0.7816 0.7200 0.7816 176,453 -0.02(-2.12%)
Mar 14, 2023 0.8000 0.8369 0.7600 0.7985 448,402 +0.01(+0.96%)
Mar 13, 2023 0.7700 0.7909 0.7160 0.7909 379,037 -0.01(-1.14%)
Mar 10, 2023 0.8000 0.8221 0.7603 0.8000 331,264 -0.02(-2.47%)
Mar 09, 2023 0.8245 0.8390 0.8000 0.8203 350,460 -0.03(-3.49%)
Mar 08, 2023 0.8252 0.8500 0.7936 0.8500 527,974 +0.00(+0.00%)
Mar 07, 2023 0.8888 0.8944 0.8200 0.8500 404,045 -0.03(-3.86%)
Mar 06, 2023 0.8848 0.9480 0.8520 0.8841 553,289 +0.01(+1.62%)
Mar 03, 2023 0.8600 0.9231 0.8400 0.8700 467,038 +0.00(+0.23%)
Mar 02, 2023 0.8736 0.8999 0.8400 0.8680 303,299 -0.03(-3.56%)
Mar 01, 2023 0.8600 0.9330 0.8600 0.9000 353,939 +0.02(+2.83%)
Feb 28, 2023 0.9400 0.9480 0.8660 0.8752 532,950 -0.00(-0.03%)
Feb 27, 2023 0.8800 0.9100 0.8588 0.8755 488,028 -0.03(-3.55%)
Feb 24, 2023 0.8800 0.9415 0.8500 0.9077 732,339 +0.00(+0.25%)
Feb 23, 2023 1.030 1.040 0.8600 0.9054 1,561,353 -0.09(-9.46%)
Feb 22, 2023 1.170 1.170 1.000 1.000 1,636,500 -0.16(-13.79%)
Feb 21, 2023 1.190 1.259 1.130 1.160 1,088,111 -0.05(-4.13%)
Feb 17, 2023 1.200 1.250 1.160 1.210 1,215,897 -0.08(-6.20%)
Feb 16, 2023 1.220 1.350 1.160 1.290 2,250,516 +0.06(+4.88%)
Feb 15, 2023 1.420 1.440 1.177 1.230 3,703,991 -0.27(-18.00%)
Feb 14, 2023 1.210 1.600 1.060 1.500 12,795,786 +0.23(+18.11%)
Feb 13, 2023 1.350 1.400 1.190 1.270 4,887,952 -0.18(-12.34%)
Feb 10, 2023 1.710 2.210 1.390 1.449 33,800,576 -2.88(-66.54%)
Feb 09, 2023 1.350 4.490 1.250 4.330 134,568,832 +3.58(+473.51%)
Feb 08, 2023 0.8300 0.8260 0.7400 0.7550 1,879,157 -0.05(-6.05%)
Feb 07, 2023 0.8470 0.8800 0.7800 0.8036 292,219 -0.06(-6.56%)
Feb 06, 2023 0.9100 0.9850 0.7700 0.8600 557,926 -0.16(-15.69%)
Feb 03, 2023 1.140 1.140 1.020 1.020 183,587 -0.09(-8.11%)
Feb 02, 2023 1.300 1.350 1.100 1.110 552,474 -0.12(-9.75%)
Feb 01, 2023 1.040 1.280 1.040 1.230 319,703 +0.20(+19.41%)
Jan 31, 2023 1.000 1.050 1.000 1.030 71,191 +0.02(+1.99%)
Jan 30, 2023 1.010 1.010 0.9800 1.010 33,480 +0.03(+2.92%)
Jan 27, 2023 1.000 1.000 0.9800 0.9812 52,958 -0.02(-1.88%)
Jan 26, 2023 0.9800 1.010 0.9600 1.000 23,174 -0.01(-0.99%)
Jan 25, 2023 1.000 1.010 0.9500 1.010 27,156 +0.02(+1.87%)
Jan 24, 2023 1.000 1.060 0.9500 0.9915 85,292 -0.03(-2.79%)
Jan 23, 2023 1.040 1.050 0.9400 1.020 105,716 -0.02(-1.92%)
Jan 20, 2023 1.030 1.103 1.030 1.040 85,949 -0.01(-0.95%)
Jan 19, 2023 1.040 1.080 1.000 1.050 90,044 -0.01(-0.94%)
Jan 18, 2023 1.140 1.145 1.045 1.060 67,308 -0.12(-10.17%)
Jan 17, 2023 1.110 1.200 1.060 1.180 64,933 +0.13(+12.38%)
Jan 13, 2023 1.180 1.180 1.020 1.050 85,480 -0.08(-7.08%)
Jan 12, 2023 0.9400 1.200 0.9400 1.130 117,027 +0.19(+20.21%)
Jan 11, 2023 1.040 1.090 0.9200 0.9400 121,945 +0.02(+2.17%)
Jan 10, 2023 0.9448 1.018 0.9100 0.9200 83,191 +0.01(+1.10%)
Jan 09, 2023 1.010 1.250 0.9100 0.9100 337,173 -0.02(-2.15%)
Jan 06, 2023 0.9000 0.9752 0.8785 0.9300 77,038 +0.05(+5.69%)
Jan 05, 2023 0.8400 0.8799 0.7800 0.8799 125,365 +0.08(+9.99%)
Jan 04, 2023 0.8000 0.8399 0.7620 0.8000 38,994 +0.01(+0.63%)
Jan 03, 2023 0.8839 0.8839 0.7950 0.7950 26,361 -0.02(-2.93%)
Dec 30, 2022 0.8000 0.8400 0.7810 0.8190 34,342 -0.01(-0.74%)
Dec 29, 2022 0.8200 0.8500 0.7573 0.8251 92,178 +0.01(+0.62%)
Dec 28, 2022 0.8401 0.8821 0.8200 0.8200 34,293 -0.01(-1.24%)
Dec 27, 2022 0.9189 0.9617 0.8302 0.8303 41,605 -0.04(-4.56%)
Dec 23, 2022 0.8960 0.8960 0.8300 0.8700 21,323 -0.01(-1.14%)
Dec 22, 2022 0.8944 0.9799 0.8400 0.8800 76,119 -0.00(-0.32%)
Dec 21, 2022 0.9770 0.9770 0.8500 0.8828 58,924 -0.04(-4.82%)
Dec 20, 2022 1.020 1.073 0.8160 0.9275 61,461 -0.11(-10.98%)
Dec 19, 2022 1.010 1.070 1.010 1.042 70,604 -0.04(-3.54%)
Dec 16, 2022 1.140 1.140 1.010 1.080 48,160 -0.04(-3.56%)
Dec 15, 2022 1.050 1.190 1.040 1.120 26,622 -0.02(-1.75%)
Dec 14, 2022 1.170 1.180 1.120 1.140 65,973 -0.06(-5.00%)
Dec 13, 2022 1.170 1.220 1.160 1.200 67,293 +0.03(+2.56%)
Dec 12, 2022 1.310 1.310 1.170 1.170 98,295 -0.10(-7.87%)
Dec 09, 2022 1.370 1.410 1.250 1.270 26,759 -0.05(-3.79%)
Dec 08, 2022 1.390 1.400 1.310 1.320 40,191 -0.04(-2.94%)
Dec 07, 2022 1.370 1.395 1.330 1.360 33,114 -0.06(-4.23%)
Dec 06, 2022 1.420 1.420 1.310 1.420 42,641 +0.02(+1.43%)
Dec 05, 2022 1.610 1.610 1.400 1.400 150,488 -0.15(-9.68%)
Dec 02, 2022 1.480 1.580 1.400 1.550 91,217 +0.05(+3.61%)
Dec 01, 2022 1.590 1.590 1.450 1.496 41,883 -0.03(-2.22%)
Nov 30, 2022 1.540 1.612 1.450 1.530 111,279 +0.17(+12.50%)
Nov 29, 2022 1.520 1.520 1.350 1.360 42,473 +0.00(+0.00%)
Nov 28, 2022 1.540 1.540 1.360 1.360 81,117 -0.14(-9.33%)
Nov 25, 2022 1.550 1.550 1.480 1.500 38,765 +0.02(+1.35%)
Nov 23, 2022 1.470 1.530 1.420 1.480 42,678 +0.04(+2.78%)
Nov 22, 2022 1.560 1.560 1.420 1.440 50,555 -0.03(-2.04%)
Nov 21, 2022 1.540 1.550 1.460 1.470 61,672 -0.05(-3.29%)
Nov 18, 2022 1.530 1.590 1.520 1.520 9,862 -0.03(-1.94%)
Nov 17, 2022 1.510 1.585 1.460 1.550 85,258 +0.00(+0.00%)
Nov 16, 2022 1.560 1.589 1.520 1.550 14,758 -0.02(-1.27%)
Nov 15, 2022 1.580 1.661 1.520 1.570 57,164 -0.04(-2.48%)
Nov 14, 2022 1.720 1.720 1.561 1.610 72,028 -0.09(-5.29%)
Nov 11, 2022 1.500 1.720 1.450 1.700 270,390 +0.19(+12.58%)
Nov 10, 2022 1.460 1.547 1.361 1.510 184,950 +0.07(+4.86%)
Nov 09, 2022 1.460 1.520 1.385 1.440 93,900 -0.15(-9.43%)
Nov 08, 2022 1.690 1.715 1.506 1.590 96,679 -0.12(-7.02%)
Nov 07, 2022 1.880 1.930 1.650 1.710 122,986 -0.14(-7.57%)
Nov 04, 2022 1.810 1.850 1.780 1.850 36,536 -0.03(-1.60%)
Nov 03, 2022 1.890 1.890 1.780 1.880 98,807 -0.01(-0.53%)
Nov 02, 2022 2.000 2.040 1.780 1.890 124,231 -0.11(-5.50%)
Nov 01, 2022 1.930 2.060 1.900 2.000 449,819 +0.06(+3.09%)
Oct 31, 2022 1.960 1.960 1.790 1.940 482,898 +0.05(+2.65%)
Oct 28, 2022 1.880 1.966 1.772 1.890 88,162 +0.06(+3.28%)
Oct 27, 2022 1.920 1.990 1.830 1.830 157,231 -0.04(-2.14%)
Oct 26, 2022 1.920 2.050 1.850 1.870 221,162 -0.09(-4.59%)
Oct 25, 2022 1.940 2.040 1.840 1.960 188,326 +0.06(+3.16%)
Oct 24, 2022 1.950 2.080 1.780 1.900 133,224 -0.16(-7.77%)
Oct 21, 2022 2.080 2.140 1.960 2.060 111,010 -0.03(-1.44%)
Oct 20, 2022 2.100 2.200 2.050 2.090 94,800 -0.02(-0.95%)
Oct 19, 2022 2.270 2.280 2.070 2.110 192,995 -0.26(-10.97%)
Oct 18, 2022 2.580 2.690 2.350 2.370 255,374 -0.17(-6.69%)
Oct 17, 2022 2.800 2.920 2.520 2.540 347,632 -0.24(-8.63%)
Oct 14, 2022 3.290 3.290 2.730 2.780 579,020 -0.60(-17.75%)
Oct 13, 2022 2.900 3.600 2.860 3.380 2,408,195 +0.24(+7.64%)
Oct 12, 2022 3.530 3.640 2.860 3.140 29,085,740 +0.95(+43.38%)
Oct 11, 2022 2.190 2.290 2.070 2.190 128,449 -0.01(-0.45%)
Oct 10, 2022 2.280 2.500 2.190 2.200 75,725 -0.14(-5.98%)
Oct 07, 2022 2.570 2.600 2.260 2.340 295,031 -0.21(-8.24%)
Oct 06, 2022 2.490 2.770 2.300 2.550 956,241 +0.11(+4.51%)
Oct 05, 2022 2.450 2.570 2.370 2.440 157,581 -0.11(-4.31%)
Oct 04, 2022 2.530 2.640 2.430 2.550 392,767 +0.05(+2.00%)
Oct 03, 2022 2.530 2.550 2.340 2.500 358,397 +0.25(+11.11%)
Sep 30, 2022 2.520 2.595 2.220 2.250 360,003 -0.33(-12.79%)
Sep 29, 2022 2.390 3.140 2.360 2.580 2,985,863 +0.17(+7.05%)
Sep 28, 2022 2.430 2.490 2.310 2.410 158,137 +0.05(+2.12%)
Sep 27, 2022 2.310 2.500 2.250 2.360 283,387 +0.09(+3.96%)
Sep 26, 2022 2.110 2.350 2.101 2.270 202,346 +0.09(+4.13%)
Sep 23, 2022 2.200 2.320 2.090 2.180 142,678 -0.09(-3.96%)
Sep 22, 2022 2.220 2.420 2.210 2.270 112,397 +0.03(+1.34%)
Sep 21, 2022 2.450 2.480 2.200 2.240 125,093 -0.21(-8.57%)
Sep 20, 2022 2.350 2.490 2.330 2.450 204,486 +0.04(+1.66%)
Sep 19, 2022 2.670 2.680 2.370 2.410 399,484 -0.43(-15.14%)
Sep 16, 2022 2.950 3.050 2.800 2.840 422,266 -0.34(-10.69%)
Sep 15, 2022 3.310 3.495 3.150 3.180 396,524 -0.30(-8.62%)
Sep 14, 2022 3.340 3.719 3.320 3.480 523,993 +0.08(+2.35%)
Sep 13, 2022 3.690 3.700 3.370 3.400 258,583 -0.35(-9.34%)
Sep 12, 2022 3.890 3.950 3.550 3.750 586,857 -0.09(-2.34%)
Sep 09, 2022 4.090 4.240 3.750 3.840 582,541 -0.47(-10.90%)
Sep 08, 2022 4.740 4.740 4.230 4.310 325,546 -0.43(-9.07%)
Sep 07, 2022 4.270 4.848 4.000 4.740 880,615 +0.19(+4.18%)
Sep 06, 2022 5.220 5.400 4.170 4.550 1,159,122 -1.09(-19.33%)
Sep 02, 2022 7.010 7.400 5.410 5.640 2,473,073 -2.71(-32.46%)
Sep 01, 2022 7.770 11.49 7.520 8.350 50,868,056 +3.24(+63.41%)
Aug 31, 2022 7.160 7.430 4.800 5.110 1,734,072 -2.67(-34.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.