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 )

0.9800 -0.0199 (-1.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
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%)
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.