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 UNCHANGED
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 (%)
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 397,326 -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 1,878,686 -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%)
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.