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 (%)
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 -2.06(-31.18%)
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%)
May 01, 2023 5.500 5.556 5.200 5.400 9,119 -0.16(-2.81%)
Apr 28, 2023 5.450 5.699 5.074 5.556 26,070 +0.11(+1.94%)
Apr 27, 2023 5.674 5.851 5.253 5.450 15,056 -0.35(-6.03%)
Apr 26, 2023 6.000 6.199 5.400 5.800 26,818 -0.30(-4.92%)
Apr 25, 2023 6.200 6.299 5.911 6.100 6,665 +0.04(+0.66%)
Apr 24, 2023 6.111 6.357 5.800 6.060 15,170 -0.24(-3.81%)
Apr 21, 2023 6.500 6.800 6.101 6.300 16,292 -0.28(-4.26%)
Apr 20, 2023 6.900 7.190 6.431 6.580 20,379 -0.25(-3.73%)
Apr 19, 2023 6.900 7.200 6.630 6.835 16,589 +0.11(+1.65%)
Apr 18, 2023 7.000 7.149 6.400 6.724 17,717 -0.18(-2.55%)
Apr 17, 2023 7.000 7.000 6.650 6.900 7,785 +0.10(+1.44%)
Apr 14, 2023 6.900 7.200 6.701 6.802 16,383 -0.22(-3.11%)
Apr 13, 2023 6.900 7.345 6.647 7.020 10,875 -0.08(-1.11%)
Apr 12, 2023 7.200 7.299 6.600 7.099 21,564 -0.10(-1.40%)
Apr 11, 2023 7.700 7.700 6.903 7.200 32,998 -0.20(-2.70%)
Apr 10, 2023 6.900 7.901 6.800 7.400 73,049 +0.50(+7.25%)
Apr 06, 2023 6.598 7.097 6.309 6.900 28,705 +0.43(+6.61%)
Apr 05, 2023 6.205 6.599 6.010 6.472 15,183 +0.27(+4.39%)
Apr 04, 2023 6.157 6.205 5.800 6.200 11,399 +0.20(+3.25%)
Apr 03, 2023 6.200 6.262 5.901 6.005 9,973 +0.00(+0.08%)
Mar 31, 2023 6.400 6.500 6.000 6.000 17,057 -0.30(-4.76%)
Mar 30, 2023 6.600 6.787 6.300 6.300 12,840 -0.20(-3.08%)
Mar 29, 2023 6.301 6.798 6.301 6.500 21,312 +0.20(+3.17%)
Mar 28, 2023 6.900 6.900 6.300 6.300 21,315 -0.60(-8.70%)
Mar 27, 2023 6.000 7.200 6.000 6.900 50,080 +1.00(+16.95%)
Mar 24, 2023 5.500 6.190 5.500 5.900 28,724 +0.40(+7.27%)
Mar 23, 2023 5.781 6.000 5.500 5.500 19,375 -0.21(-3.66%)
Mar 22, 2023 6.500 6.798 5.605 5.709 32,260 -0.49(-7.92%)
Mar 21, 2023 6.500 6.800 6.200 6.200 39,732 -0.20(-3.14%)
Mar 20, 2023 7.400 7.410 6.340 6.401 35,965 -0.78(-10.86%)
Mar 17, 2023 7.600 7.609 7.139 7.181 25,705 -0.26(-3.44%)
Mar 16, 2023 7.700 7.899 7.279 7.437 26,221 -0.38(-4.85%)
Mar 15, 2023 7.725 7.816 7.200 7.816 17,645 -0.17(-2.12%)
Mar 14, 2023 8.000 8.369 7.600 7.985 44,840 +0.08(+0.96%)
Mar 13, 2023 7.700 7.909 7.160 7.909 37,903 -0.09(-1.14%)
Mar 10, 2023 8.000 8.221 7.603 8.000 33,126 -0.20(-2.47%)
Mar 09, 2023 8.245 8.390 8.000 8.203 35,046 -0.30(-3.49%)
Mar 08, 2023 8.252 8.500 7.936 8.500 52,797 +0.00(+0.00%)
Mar 07, 2023 8.888 8.944 8.200 8.500 40,404 -0.34(-3.86%)
Mar 06, 2023 8.848 9.480 8.520 8.841 55,328 +0.14(+1.62%)
Mar 03, 2023 8.600 9.231 8.400 8.700 46,703 +0.02(+0.23%)
Mar 02, 2023 8.736 8.999 8.400 8.680 30,329 -0.32(-3.56%)
Mar 01, 2023 8.600 9.330 8.600 9.000 35,393 +0.25(+2.83%)
Feb 28, 2023 9.400 9.480 8.660 8.752 53,295 -0.00(-0.03%)
Feb 27, 2023 8.800 9.100 8.588 8.755 48,802 -0.32(-3.55%)
Feb 24, 2023 8.800 9.415 8.500 9.077 73,233 +0.02(+0.25%)
Feb 23, 2023 10.30 10.40 8.600 9.054 156,135 -0.95(-9.46%)
Feb 22, 2023 11.70 11.70 10.00 10.00 163,650 -1.60(-13.79%)
Feb 21, 2023 11.90 12.59 11.30 11.60 108,811 -0.50(-4.13%)
Feb 17, 2023 12.00 12.50 11.60 12.10 121,589 -0.80(-6.20%)
Feb 16, 2023 12.20 13.50 11.60 12.90 225,051 +0.60(+4.88%)
Feb 15, 2023 14.20 14.40 11.77 12.30 370,399 -2.70(-18.00%)
Feb 14, 2023 12.10 16.00 10.60 15.00 1,279,578 +2.30(+18.11%)
Feb 13, 2023 13.50 14.00 11.90 12.70 488,795 -1.79(-12.34%)
Feb 10, 2023 17.10 22.10 13.90 14.49 3,380,057 -28.81(-66.54%)
Feb 09, 2023 13.50 44.90 12.50 43.30 13,456,883 +35.75(+473.51%)
Feb 08, 2023 8.300 8.260 7.400 7.550 187,868 -0.49(-6.05%)
Feb 07, 2023 8.470 8.800 7.800 8.036 29,221 -0.56(-6.56%)
Feb 06, 2023 9.100 9.850 7.700 8.600 55,792 -1.60(-15.69%)
Feb 03, 2023 11.40 11.40 10.20 10.20 18,358 -0.90(-8.11%)
Feb 02, 2023 13.00 13.50 11.00 11.10 55,247 -1.20(-9.75%)
Feb 01, 2023 10.40 12.80 10.40 12.30 31,970 +2.00(+19.41%)
Jan 31, 2023 10.00 10.50 10.00 10.30 7,119 +0.20(+1.99%)
Jan 30, 2023 10.10 10.10 9.800 10.10 3,348 +0.29(+2.92%)
Jan 27, 2023 10.00 10.00 9.800 9.812 5,295 -0.19(-1.88%)
Jan 26, 2023 9.800 10.10 9.600 10.00 2,317 -0.10(-0.99%)
Jan 25, 2023 10.00 10.10 9.500 10.10 2,715 +0.19(+1.87%)
Jan 24, 2023 10.00 10.60 9.500 9.915 8,529 -0.29(-2.79%)
Jan 23, 2023 10.40 10.50 9.400 10.20 10,571 -0.20(-1.92%)
Jan 20, 2023 10.30 11.03 10.30 10.40 8,594 -0.10(-0.95%)
Jan 19, 2023 10.40 10.80 10.00 10.50 9,004 -0.10(-0.94%)
Jan 18, 2023 11.40 11.45 10.45 10.60 6,730 -1.20(-10.17%)
Jan 17, 2023 11.10 12.00 10.60 11.80 6,493 +1.30(+12.38%)
Jan 13, 2023 11.80 11.80 10.20 10.50 8,548 -0.80(-7.08%)
Jan 12, 2023 9.400 12.00 9.400 11.30 11,702 +1.90(+20.21%)
Jan 11, 2023 10.40 10.90 9.200 9.400 12,194 +0.20(+2.17%)
Jan 10, 2023 9.448 10.18 9.100 9.200 8,319 +0.10(+1.10%)
Jan 09, 2023 10.10 12.50 9.100 9.100 33,717 -0.20(-2.15%)
Jan 06, 2023 9.000 9.752 8.785 9.300 7,703 +0.50(+5.69%)
Jan 05, 2023 8.400 8.799 7.800 8.799 12,536 +0.80(+9.99%)
Jan 04, 2023 8.000 8.399 7.620 8.000 3,899 +0.05(+0.63%)
Jan 03, 2023 8.839 8.839 7.950 7.950 2,636 -0.24(-2.93%)
Dec 30, 2022 8.000 8.400 7.810 8.190 3,434 -0.06(-0.74%)
Dec 29, 2022 8.200 8.500 7.573 8.251 9,217 +0.05(+0.62%)
Dec 28, 2022 8.401 8.821 8.200 8.200 3,429 -0.10(-1.24%)
Dec 27, 2022 9.189 9.617 8.302 8.303 4,160 -0.40(-4.56%)
Dec 23, 2022 8.960 8.960 8.300 8.700 2,132 -0.10(-1.14%)
Dec 22, 2022 8.944 9.799 8.400 8.800 7,611 -0.03(-0.32%)
Dec 21, 2022 9.770 9.770 8.500 8.828 5,892 -0.45(-4.82%)
Dec 20, 2022 10.20 10.73 8.160 9.275 6,146 -1.14(-10.98%)
Dec 19, 2022 10.10 10.70 10.10 10.42 7,060 -0.38(-3.54%)
Dec 16, 2022 11.40 11.40 10.10 10.80 4,816 -0.40(-3.56%)
Dec 15, 2022 10.50 11.90 10.40 11.20 2,662 -0.20(-1.75%)
Dec 14, 2022 11.70 11.80 11.20 11.40 6,597 -0.60(-5.00%)
Dec 13, 2022 11.70 12.20 11.60 12.00 6,729 +0.30(+2.56%)
Dec 12, 2022 13.10 13.10 11.70 11.70 9,829 -1.00(-7.87%)
Dec 09, 2022 13.70 14.10 12.50 12.70 2,675 -0.50(-3.79%)
Dec 08, 2022 13.90 14.00 13.10 13.20 4,019 -0.40(-2.94%)
Dec 07, 2022 13.70 13.95 13.30 13.60 3,311 -0.60(-4.23%)
Dec 06, 2022 14.20 14.20 13.10 14.20 4,264 +0.20(+1.43%)
Dec 05, 2022 16.10 16.10 14.00 14.00 15,048 -1.50(-9.68%)
Dec 02, 2022 14.80 15.80 14.00 15.50 9,121 +0.54(+3.61%)
Dec 01, 2022 15.90 15.90 14.50 14.96 4,188 -0.34(-2.22%)
Nov 30, 2022 15.40 16.12 14.50 15.30 11,127 +1.70(+12.50%)
Nov 29, 2022 15.20 15.20 13.50 13.60 4,247 +0.00(+0.00%)
Nov 28, 2022 15.40 15.40 13.60 13.60 8,111 -1.40(-9.33%)
Nov 25, 2022 15.50 15.50 14.80 15.00 3,876 +0.20(+1.35%)
Nov 23, 2022 14.70 15.30 14.20 14.80 4,267 +0.40(+2.78%)
Nov 22, 2022 15.60 15.60 14.20 14.40 5,055 -0.30(-2.04%)
Nov 21, 2022 15.40 15.50 14.60 14.70 6,167 -0.50(-3.29%)
Nov 18, 2022 15.30 15.90 15.20 15.20 986 -0.30(-1.94%)
Nov 17, 2022 15.10 15.85 14.60 15.50 8,525 +0.00(+0.00%)
Nov 16, 2022 15.60 15.89 15.20 15.50 1,475 -0.20(-1.27%)
Nov 15, 2022 15.80 16.61 15.20 15.70 5,716 -0.40(-2.48%)
Nov 14, 2022 17.20 17.20 15.61 16.10 7,202 -0.90(-5.29%)
Nov 11, 2022 15.00 17.20 14.50 17.00 27,039 +1.90(+12.58%)
Nov 10, 2022 14.60 15.47 13.61 15.10 18,495 +0.70(+4.86%)
Nov 09, 2022 14.60 15.20 13.85 14.40 9,390 -1.50(-9.43%)
Nov 08, 2022 16.90 17.15 15.06 15.90 9,667 -1.20(-7.02%)
Nov 07, 2022 18.80 19.30 16.50 17.10 12,298 -1.40(-7.57%)
Nov 04, 2022 18.10 18.50 17.80 18.50 3,653 -0.30(-1.60%)
Nov 03, 2022 18.90 18.90 17.80 18.80 9,880 -0.10(-0.53%)
Nov 02, 2022 20.00 20.40 17.80 18.90 12,423 -1.10(-5.50%)
Nov 01, 2022 19.30 20.60 19.00 20.00 44,981 +0.60(+3.09%)
Oct 31, 2022 19.60 19.60 17.90 19.40 48,289 +0.50(+2.65%)
Oct 28, 2022 18.80 19.66 17.72 18.90 8,816 +0.60(+3.28%)
Oct 27, 2022 19.20 19.90 18.30 18.30 15,723 -0.40(-2.14%)
Oct 26, 2022 19.20 20.50 18.50 18.70 22,116 -0.90(-4.59%)
Oct 25, 2022 19.40 20.40 18.40 19.60 18,832 +0.60(+3.16%)
Oct 24, 2022 19.50 20.80 17.80 19.00 13,322 -1.60(-7.77%)
Oct 21, 2022 20.80 21.40 19.60 20.60 11,101 -0.30(-1.44%)
Oct 20, 2022 21.00 22.00 20.50 20.90 9,480 -0.20(-0.95%)
Oct 19, 2022 22.70 22.80 20.70 21.10 19,299 -2.60(-10.97%)
Oct 18, 2022 25.80 26.90 23.50 23.70 25,537 -1.70(-6.69%)
Oct 17, 2022 28.00 29.20 25.20 25.40 34,763 -2.40(-8.63%)
Oct 14, 2022 32.90 32.90 27.30 27.80 57,902 -6.00(-17.75%)
Oct 13, 2022 29.00 36.00 28.60 33.80 240,819 +2.40(+7.64%)
Oct 12, 2022 35.30 36.40 28.60 31.40 2,908,574 +9.50(+43.38%)
Oct 11, 2022 21.90 22.90 20.70 21.90 12,844 -0.10(-0.45%)
Oct 10, 2022 22.80 25.00 21.90 22.00 7,572 -1.40(-5.98%)
Oct 07, 2022 25.70 26.00 22.60 23.40 29,503 -2.10(-8.24%)
Oct 06, 2022 24.90 27.70 23.00 25.50 95,624 +1.10(+4.51%)
Oct 05, 2022 24.50 25.70 23.70 24.40 15,758 -1.10(-4.31%)
Oct 04, 2022 25.30 26.40 24.30 25.50 39,276 +0.50(+2.00%)
Oct 03, 2022 25.30 25.50 23.40 25.00 35,839 +2.50(+11.11%)
Sep 30, 2022 25.20 25.95 22.20 22.50 36,000 -3.30(-12.79%)
Sep 29, 2022 23.90 31.40 23.60 25.80 298,586 +1.70(+7.05%)
Sep 28, 2022 24.30 24.90 23.10 24.10 15,813 +0.50(+2.12%)
Sep 27, 2022 23.10 25.00 22.50 23.60 28,338 +0.90(+3.96%)
Sep 26, 2022 21.10 23.50 21.01 22.70 20,234 +0.90(+4.13%)
Sep 23, 2022 22.00 23.20 20.90 21.80 14,267 -0.90(-3.96%)
Sep 22, 2022 22.20 24.20 22.10 22.70 11,239 +0.30(+1.34%)
Sep 21, 2022 24.50 24.80 22.00 22.40 12,509 -2.10(-8.57%)
Sep 20, 2022 23.50 24.90 23.30 24.50 20,448 +0.40(+1.66%)
Sep 19, 2022 26.70 26.80 23.70 24.10 39,948 -4.30(-15.14%)
Sep 16, 2022 29.50 30.50 28.00 28.40 42,226 -3.40(-10.69%)
Sep 15, 2022 33.10 34.95 31.50 31.80 39,652 -3.00(-8.62%)
Sep 14, 2022 33.40 37.19 33.20 34.80 52,399 +0.80(+2.35%)
Sep 13, 2022 36.90 37.00 33.70 34.00 25,858 -3.50(-9.34%)
Sep 12, 2022 38.90 39.50 35.50 37.50 58,685 -0.90(-2.34%)
Sep 09, 2022 40.90 42.40 37.50 38.40 58,254 -4.70(-10.90%)
Sep 08, 2022 47.40 47.40 42.30 43.10 32,554 -4.30(-9.07%)
Sep 07, 2022 42.70 48.48 40.00 47.40 88,061 +1.90(+4.18%)
Sep 06, 2022 52.20 54.00 41.70 45.50 115,912 -10.90(-19.33%)
Sep 02, 2022 70.10 74.00 54.10 56.40 247,307 -27.10(-32.46%)
Sep 01, 2022 77.70 114.90 75.20 83.50 5,086,805 +32.40(+63.41%)
Aug 31, 2022 71.60 74.30 48.00 51.10 173,407 -26.70(-34.32%)
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.