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 (%)
Aug 31, 2023 3.764 4.200 3.400 3.426 97,188 -0.45(-11.72%)
Aug 30, 2023 3.188 3.898 3.000 3.881 153,658 +0.73(+23.21%)
Aug 29, 2023 3.198 3.198 2.805 3.150 6,447 +0.05(+1.68%)
Aug 28, 2023 3.000 3.099 3.000 3.098 2,931 -0.00(-0.06%)
Aug 25, 2023 3.050 3.260 3.010 3.100 6,246 +0.00(+0.03%)
Aug 24, 2023 3.200 3.260 3.061 3.099 5,043 -0.05(-1.68%)
Aug 23, 2023 3.348 3.348 3.127 3.152 14,484 -0.12(-3.81%)
Aug 22, 2023 3.232 3.400 3.157 3.277 8,039 +0.08(+2.41%)
Aug 21, 2023 3.350 3.431 3.126 3.200 11,226 -0.23(-6.73%)
Aug 18, 2023 3.340 3.488 3.300 3.431 12,223 -0.06(-1.63%)
Aug 17, 2023 3.400 3.528 3.340 3.488 3,354 +0.04(+1.25%)
Aug 16, 2023 3.400 3.662 3.257 3.445 12,562 -0.05(-1.29%)
Aug 15, 2023 3.538 3.759 3.200 3.490 8,908 -0.19(-5.16%)
Aug 14, 2023 3.700 3.880 3.505 3.680 24,744 -0.12(-3.13%)
Aug 11, 2023 3.890 3.890 3.008 3.799 18,343 -0.20(-5.00%)
Aug 10, 2023 4.000 4.000 3.801 3.999 4,213 -0.04(-1.11%)
Aug 09, 2023 4.141 4.295 3.900 4.044 8,166 -0.04(-0.88%)
Aug 08, 2023 3.900 4.201 3.800 4.080 29,337 +0.18(+4.64%)
Aug 07, 2023 3.900 3.930 3.738 3.899 14,235 -0.04(-1.02%)
Aug 04, 2023 3.844 4.000 3.831 3.939 9,417 +0.03(+0.77%)
Aug 03, 2023 3.900 3.990 3.781 3.909 13,013 -0.02(-0.41%)
Aug 02, 2023 3.825 4.000 3.779 3.925 17,578 +0.02(+0.44%)
Aug 01, 2023 3.990 3.999 3.900 3.908 10,427 -0.01(-0.31%)
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%)
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.