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 )

1.000 -0.200 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
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%)
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.