Skip to main content

Hempacco Co., Inc. - Common Stock (NQ: HPCO )

1.670 +0.050 (+3.09%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.3910 0.4008 0.3650 0.3899 87,734 -0.01(-2.28%)
Jun 29, 2023 0.4011 0.4211 0.3851 0.3990 103,957 -0.00(-0.82%)
Jun 28, 2023 0.4200 0.4242 0.4020 0.4023 74,094 -0.02(-3.76%)
Jun 27, 2023 0.4173 0.4399 0.4100 0.4180 51,539 +0.01(+1.95%)
Jun 26, 2023 0.4204 0.4391 0.4021 0.4100 67,858 -0.03(-6.80%)
Jun 23, 2023 0.4300 0.4400 0.4115 0.4399 97,960 +0.02(+4.74%)
Jun 22, 2023 0.4200 0.4307 0.4111 0.4200 37,952 +0.01(+2.09%)
Jun 21, 2023 0.4385 0.4400 0.4114 0.4114 192,919 -0.01(-2.63%)
Jun 20, 2023 0.4600 0.4650 0.4111 0.4225 313,299 -0.03(-5.69%)
Jun 16, 2023 0.4600 0.4799 0.4411 0.4480 709,616 -0.01(-1.37%)
Jun 15, 2023 0.4615 0.4849 0.4500 0.4542 181,911 -0.21(-31.18%)
May 08, 2023 0.5400 0.7692 0.5390 0.6600 2,291,558 +0.11(+21.10%)
May 05, 2023 0.5100 0.5454 0.5100 0.5450 113,187 +0.02(+2.83%)
May 04, 2023 0.5100 0.5499 0.4911 0.5300 206,595 +0.03(+4.95%)
May 03, 2023 0.4937 0.5260 0.4937 0.5050 110,541 -0.00(-0.79%)
May 02, 2023 0.5600 0.5670 0.4900 0.5090 167,367 -0.03(-5.74%)
May 01, 2023 0.5500 0.5556 0.5200 0.5400 91,195 -0.02(-2.81%)
Apr 28, 2023 0.5450 0.5699 0.5074 0.5556 260,707 +0.01(+1.94%)
Apr 27, 2023 0.5674 0.5851 0.5253 0.5450 150,563 -0.03(-6.03%)
Apr 26, 2023 0.6000 0.6199 0.5400 0.5800 268,187 -0.03(-4.92%)
Apr 25, 2023 0.6200 0.6299 0.5911 0.6100 66,658 +0.00(+0.66%)
Apr 24, 2023 0.6111 0.6357 0.5800 0.6060 151,701 -0.02(-3.81%)
Apr 21, 2023 0.6500 0.6800 0.6101 0.6300 162,927 -0.03(-4.26%)
Apr 20, 2023 0.6900 0.7190 0.6431 0.6580 203,799 -0.03(-3.73%)
Apr 19, 2023 0.6900 0.7200 0.6630 0.6835 165,892 +0.01(+1.65%)
Apr 18, 2023 0.7000 0.7149 0.6400 0.6724 177,178 -0.02(-2.55%)
Apr 17, 2023 0.7000 0.7000 0.6650 0.6900 77,854 +0.01(+1.44%)
Apr 14, 2023 0.6900 0.7200 0.6701 0.6802 163,839 -0.02(-3.11%)
Apr 13, 2023 0.6900 0.7345 0.6647 0.7020 108,757 -0.01(-1.11%)
Apr 12, 2023 0.7200 0.7299 0.6600 0.7099 215,645 -0.01(-1.40%)
Apr 11, 2023 0.7700 0.7700 0.6903 0.7200 329,989 -0.02(-2.70%)
Apr 10, 2023 0.6900 0.7901 0.6800 0.7400 730,499 +0.05(+7.25%)
Apr 06, 2023 0.6598 0.7097 0.6309 0.6900 287,059 +0.04(+6.61%)
Apr 05, 2023 0.6205 0.6599 0.6010 0.6472 151,832 +0.03(+4.39%)
Apr 04, 2023 0.6157 0.6205 0.5800 0.6200 113,996 +0.02(+3.25%)
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.