Skip to main content

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

0.6201 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 5, 2024 Add to My Watchlist

Historical Prices

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.