Skip to main content

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

0.5208 -0.0084 (-1.59%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 0.4921 0.5299 0.4901 0.5292 84,518 +0.03(+5.86%)
Jun 06, 2023 0.4999 0.5005 0.4705 0.4999 133,512 +0.00(+0.99%)
Jun 05, 2023 0.4890 0.5071 0.4700 0.4950 136,504 +0.01(+2.46%)
Jun 02, 2023 0.4900 0.4997 0.4822 0.4831 113,563 -0.02(-3.38%)
Jun 01, 2023 0.5390 0.5390 0.4702 0.5000 293,158 -0.00(-0.32%)
May 31, 2023 0.5400 0.5500 0.4960 0.5016 142,822 -0.04(-7.13%)
May 30, 2023 0.5600 0.5799 0.5400 0.5401 153,079 -0.04(-6.86%)
May 26, 2023 0.5600 0.6099 0.5600 0.5799 74,059 -0.02(-3.33%)
May 25, 2023 0.6000 0.6070 0.5520 0.5999 82,773 +0.01(+1.68%)
May 24, 2023 0.6000 0.6100 0.5691 0.5900 107,933 +0.02(+3.95%)
May 23, 2023 0.5800 0.5900 0.5511 0.5676 61,608 -0.00(-0.42%)
May 22, 2023 0.5880 0.5900 0.5610 0.5700 84,040 -0.00(-0.85%)
May 19, 2023 0.5700 0.5960 0.5600 0.5749 73,257 -0.01(-0.90%)
May 18, 2023 0.5800 0.6000 0.5700 0.5801 103,198 +0.00(+0.52%)
May 17, 2023 0.5800 0.5900 0.5600 0.5771 77,055 +0.01(+1.25%)
May 16, 2023 0.5700 0.5999 0.5501 0.5700 260,266 -0.02(-2.56%)
May 15, 2023 0.5432 0.5999 0.5432 0.5850 71,143 -0.01(-2.48%)
May 12, 2023 0.6125 0.6125 0.5376 0.5999 138,276 -0.02(-3.24%)
May 11, 2023 0.6100 0.6600 0.5901 0.6200 148,496 +0.01(+1.61%)
May 10, 2023 0.6200 0.6800 0.6050 0.6102 412,922 -0.01(-1.58%)
May 09, 2023 0.6300 0.6459 0.5700 0.6200 383,547 -0.04(-6.06%)
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.