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 )

0.6201 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 5, 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 (%)
Jul 31, 2023 4.100 4.145 3.901 3.920 16,232 -0.03(-0.76%)
Jul 28, 2023 3.948 4.100 3.810 3.950 20,999 +0.03(+0.84%)
Jul 27, 2023 4.000 4.298 3.805 3.917 78,351 -0.01(-0.18%)
Jul 26, 2023 4.000 4.150 3.801 3.924 40,145 +0.11(+2.99%)
Jul 25, 2023 4.300 4.343 3.671 3.810 22,436 -0.40(-9.39%)
Jul 24, 2023 4.700 4.854 4.100 4.205 32,697 -0.55(-11.49%)
Jul 21, 2023 4.884 5.040 4.580 4.751 25,160 -0.17(-3.45%)
Jul 20, 2023 5.000 5.379 4.801 4.921 38,385 -0.31(-5.91%)
Jul 19, 2023 5.320 5.590 4.720 5.230 70,553 -0.17(-3.15%)
Jul 18, 2023 4.002 5.970 3.920 5.400 333,125 +1.42(+35.81%)
Jul 17, 2023 4.000 4.004 3.900 3.976 11,448 +0.05(+1.25%)
Jul 14, 2023 4.000 4.100 3.900 3.927 4,377 -0.07(-1.82%)
Jul 13, 2023 4.000 4.100 3.920 4.000 22,893 -0.01(-0.25%)
Jul 12, 2023 4.000 4.100 3.977 4.010 14,007 +0.01(+0.28%)
Jul 11, 2023 4.000 4.098 3.921 3.999 15,255 +0.08(+2.07%)
Jul 10, 2023 4.000 3.980 3.706 3.918 10,463 -0.08(-2.05%)
Jul 07, 2023 4.000 4.198 3.943 4.000 8,503 -0.10(-2.44%)
Jul 06, 2023 4.100 4.123 3.926 4.100 23,561 -0.10(-2.38%)
Jul 05, 2023 4.100 4.399 3.961 4.200 32,737 +0.15(+3.73%)
Jul 03, 2023 4.000 4.099 3.900 4.049 4,606 +0.15(+3.85%)
Jun 30, 2023 3.910 4.008 3.650 3.899 8,773 -0.09(-2.28%)
Jun 29, 2023 4.011 4.211 3.851 3.990 10,395 -0.03(-0.82%)
Jun 28, 2023 4.200 4.242 4.020 4.023 7,409 -0.16(-3.76%)
Jun 27, 2023 4.173 4.399 4.100 4.180 5,153 +0.08(+1.95%)
Jun 26, 2023 4.204 4.391 4.021 4.100 6,785 -0.30(-6.80%)
Jun 23, 2023 4.300 4.400 4.115 4.399 9,796 +0.20(+4.74%)
Jun 22, 2023 4.200 4.307 4.111 4.200 3,795 +0.09(+2.09%)
Jun 21, 2023 4.385 4.400 4.114 4.114 19,291 -0.11(-2.63%)
Jun 20, 2023 4.600 4.650 4.111 4.225 31,329 -0.26(-5.69%)
Jun 16, 2023 4.600 4.799 4.411 4.480 70,961 -0.06(-1.37%)
Jun 15, 2023 4.615 4.849 4.500 4.542 18,191 -0.17(-3.67%)
Jun 14, 2023 4.711 4.990 4.700 4.715 14,383 -0.09(-1.98%)
Jun 13, 2023 5.000 5.000 4.656 4.810 28,707 -0.19(-3.80%)
Jun 12, 2023 4.920 5.000 4.715 5.000 6,604 +0.06(+1.21%)
Jun 09, 2023 5.025 5.200 4.801 4.940 5,767 -0.20(-3.98%)
Jun 08, 2023 5.400 5.386 5.050 5.145 4,527 -0.15(-2.78%)
Jun 07, 2023 4.921 5.299 4.901 5.292 8,451 +0.29(+5.86%)
Jun 06, 2023 4.999 5.005 4.705 4.999 13,351 +0.05(+0.99%)
Jun 05, 2023 4.890 5.071 4.700 4.950 13,650 +0.12(+2.46%)
Jun 02, 2023 4.900 4.997 4.822 4.831 11,356 -0.17(-3.38%)
Jun 01, 2023 5.390 5.390 4.702 5.000 29,315 -0.02(-0.32%)
May 31, 2023 5.400 5.500 4.960 5.016 14,282 -0.38(-7.13%)
May 30, 2023 5.600 5.799 5.400 5.401 15,307 -0.40(-6.86%)
May 26, 2023 5.600 6.099 5.600 5.799 7,405 -0.20(-3.33%)
May 25, 2023 6.000 6.070 5.520 5.999 8,277 +0.10(+1.68%)
May 24, 2023 6.000 6.100 5.691 5.900 10,793 +0.22(+3.95%)
May 23, 2023 5.800 5.900 5.511 5.676 6,160 -0.02(-0.42%)
May 22, 2023 5.880 5.900 5.610 5.700 8,404 -0.05(-0.85%)
May 19, 2023 5.700 5.960 5.600 5.749 7,325 -0.05(-0.90%)
May 18, 2023 5.800 6.000 5.700 5.801 10,319 +0.03(+0.52%)
May 17, 2023 5.800 5.900 5.600 5.771 7,705 +0.07(+1.25%)
May 16, 2023 5.700 5.999 5.501 5.700 26,026 -0.15(-2.56%)
May 15, 2023 5.432 5.999 5.432 5.850 7,114 -0.15(-2.48%)
May 12, 2023 6.125 6.125 5.376 5.999 13,827 -0.20(-3.24%)
May 11, 2023 6.100 6.600 5.901 6.200 14,849 +0.10(+1.61%)
May 10, 2023 6.200 6.800 6.050 6.102 41,292 -0.10(-1.58%)
May 09, 2023 6.300 6.459 5.700 6.200 38,354 -0.40(-6.06%)
May 08, 2023 5.400 7.692 5.390 6.600 229,155 +1.15(+21.10%)
May 05, 2023 5.100 5.454 5.100 5.450 11,318 +0.15(+2.83%)
May 04, 2023 5.100 5.499 4.911 5.300 20,659 +0.25(+4.95%)
May 03, 2023 4.937 5.260 4.937 5.050 11,054 -0.04(-0.79%)
May 02, 2023 5.600 5.670 4.900 5.090 16,736 -0.31(-5.74%)
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.