Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.010 +0.040 (+4.09%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.