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 (%)
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%)
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.