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 )

0.9600 -0.0200 (-2.04%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 18, 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 (%)
Jan 31, 2023 1.000 1.050 1.000 1.030 71,191 +0.02(+1.99%)
Jan 30, 2023 1.010 1.010 0.9800 1.010 33,480 +0.03(+2.92%)
Jan 27, 2023 1.000 1.000 0.9800 0.9812 52,958 -0.02(-1.88%)
Jan 26, 2023 0.9800 1.010 0.9600 1.000 23,174 -0.01(-0.99%)
Jan 25, 2023 1.000 1.010 0.9500 1.010 27,156 +0.02(+1.87%)
Jan 24, 2023 1.000 1.060 0.9500 0.9915 85,292 -0.03(-2.79%)
Jan 23, 2023 1.040 1.050 0.9400 1.020 105,716 -0.02(-1.92%)
Jan 20, 2023 1.030 1.103 1.030 1.040 85,949 -0.01(-0.95%)
Jan 19, 2023 1.040 1.080 1.000 1.050 90,044 -0.01(-0.94%)
Jan 18, 2023 1.140 1.145 1.045 1.060 67,308 -0.12(-10.17%)
Jan 17, 2023 1.110 1.200 1.060 1.180 64,933 +0.13(+12.38%)
Jan 13, 2023 1.180 1.180 1.020 1.050 85,480 -0.08(-7.08%)
Jan 12, 2023 0.9400 1.200 0.9400 1.130 117,027 +0.19(+20.21%)
Jan 11, 2023 1.040 1.090 0.9200 0.9400 121,945 +0.02(+2.17%)
Jan 10, 2023 0.9448 1.018 0.9100 0.9200 83,191 +0.01(+1.10%)
Jan 09, 2023 1.010 1.250 0.9100 0.9100 337,173 -0.02(-2.15%)
Jan 06, 2023 0.9000 0.9752 0.8785 0.9300 77,038 +0.05(+5.69%)
Jan 05, 2023 0.8400 0.8799 0.7800 0.8799 125,365 +0.08(+9.99%)
Jan 04, 2023 0.8000 0.8399 0.7620 0.8000 38,994 +0.01(+0.63%)
Jan 03, 2023 0.8839 0.8839 0.7950 0.7950 26,361 -0.02(-2.93%)
Dec 30, 2022 0.8000 0.8400 0.7810 0.8190 34,342 -0.01(-0.74%)
Dec 29, 2022 0.8200 0.8500 0.7573 0.8251 92,178 +0.01(+0.62%)
Dec 28, 2022 0.8401 0.8821 0.8200 0.8200 34,293 -0.01(-1.24%)
Dec 27, 2022 0.9189 0.9617 0.8302 0.8303 41,605 -0.04(-4.56%)
Dec 23, 2022 0.8960 0.8960 0.8300 0.8700 21,323 -0.01(-1.14%)
Dec 22, 2022 0.8944 0.9799 0.8400 0.8800 76,119 -0.00(-0.32%)
Dec 21, 2022 0.9770 0.9770 0.8500 0.8828 58,924 -0.04(-4.82%)
Dec 20, 2022 1.020 1.073 0.8160 0.9275 61,461 -0.11(-10.98%)
Dec 19, 2022 1.010 1.070 1.010 1.042 70,604 -0.04(-3.54%)
Dec 16, 2022 1.140 1.140 1.010 1.080 48,160 -0.04(-3.56%)
Dec 15, 2022 1.050 1.190 1.040 1.120 26,622 -0.02(-1.75%)
Dec 14, 2022 1.170 1.180 1.120 1.140 65,973 -0.06(-5.00%)
Dec 13, 2022 1.170 1.220 1.160 1.200 67,293 +0.03(+2.56%)
Dec 12, 2022 1.310 1.310 1.170 1.170 98,295 -0.10(-7.87%)
Dec 09, 2022 1.370 1.410 1.250 1.270 26,759 -0.05(-3.79%)
Dec 08, 2022 1.390 1.400 1.310 1.320 40,191 -0.04(-2.94%)
Dec 07, 2022 1.370 1.395 1.330 1.360 33,114 -0.06(-4.23%)
Dec 06, 2022 1.420 1.420 1.310 1.420 42,641 +0.02(+1.43%)
Dec 05, 2022 1.610 1.610 1.400 1.400 150,488 -0.15(-9.68%)
Dec 02, 2022 1.480 1.580 1.400 1.550 91,217 +0.05(+3.61%)
Dec 01, 2022 1.590 1.590 1.450 1.496 41,883 -0.03(-2.22%)
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%)
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.