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 )

0.9894 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Apr 03, 2023 0.6200 0.6262 0.5901 0.6005 99,739 +0.00(+0.08%)
Mar 31, 2023 0.6400 0.6500 0.6000 0.6000 170,578 -0.03(-4.76%)
Mar 30, 2023 0.6600 0.6787 0.6300 0.6300 128,406 -0.02(-3.08%)
Mar 29, 2023 0.6301 0.6798 0.6301 0.6500 213,126 +0.02(+3.17%)
Mar 28, 2023 0.6900 0.6900 0.6300 0.6300 213,151 -0.06(-8.70%)
Mar 27, 2023 0.6000 0.7200 0.6000 0.6900 500,801 +0.10(+16.95%)
Mar 24, 2023 0.5500 0.6190 0.5500 0.5900 287,249 +0.04(+7.27%)
Mar 23, 2023 0.5781 0.6000 0.5500 0.5500 193,757 -0.02(-3.66%)
Mar 22, 2023 0.6500 0.6798 0.5605 0.5709 322,605 -0.05(-7.92%)
Mar 21, 2023 0.6500 0.6800 0.6200 0.6200 397,326 -0.02(-3.14%)
Mar 20, 2023 0.7400 0.7410 0.6340 0.6401 359,656 -0.08(-10.86%)
Mar 17, 2023 0.7600 0.7609 0.7139 0.7181 257,056 -0.03(-3.44%)
Mar 16, 2023 0.7700 0.7899 0.7279 0.7437 262,211 -0.04(-4.85%)
Mar 15, 2023 0.7725 0.7816 0.7200 0.7816 176,453 -0.02(-2.12%)
Mar 14, 2023 0.8000 0.8369 0.7600 0.7985 448,402 +0.01(+0.96%)
Mar 13, 2023 0.7700 0.7909 0.7160 0.7909 379,037 -0.01(-1.14%)
Mar 10, 2023 0.8000 0.8221 0.7603 0.8000 331,264 -0.02(-2.47%)
Mar 09, 2023 0.8245 0.8390 0.8000 0.8203 350,460 -0.03(-3.49%)
Mar 08, 2023 0.8252 0.8500 0.7936 0.8500 527,974 +0.00(+0.00%)
Mar 07, 2023 0.8888 0.8944 0.8200 0.8500 404,045 -0.03(-3.86%)
Mar 06, 2023 0.8848 0.9480 0.8520 0.8841 553,289 +0.01(+1.62%)
Mar 03, 2023 0.8600 0.9231 0.8400 0.8700 467,038 +0.00(+0.23%)
Mar 02, 2023 0.8736 0.8999 0.8400 0.8680 303,299 -0.03(-3.56%)
Mar 01, 2023 0.8600 0.9330 0.8600 0.9000 353,939 +0.02(+2.83%)
Feb 28, 2023 0.9400 0.9480 0.8660 0.8752 532,950 -0.00(-0.03%)
Feb 27, 2023 0.8800 0.9100 0.8588 0.8755 488,028 -0.03(-3.55%)
Feb 24, 2023 0.8800 0.9415 0.8500 0.9077 732,339 +0.00(+0.25%)
Feb 23, 2023 1.030 1.040 0.8600 0.9054 1,561,353 -0.09(-9.46%)
Feb 22, 2023 1.170 1.170 1.000 1.000 1,636,500 -0.16(-13.79%)
Feb 21, 2023 1.190 1.259 1.130 1.160 1,088,111 -0.05(-4.13%)
Feb 17, 2023 1.200 1.250 1.160 1.210 1,215,897 -0.08(-6.20%)
Feb 16, 2023 1.220 1.350 1.160 1.290 2,250,516 +0.06(+4.88%)
Feb 15, 2023 1.420 1.440 1.177 1.230 3,703,991 -0.27(-18.00%)
Feb 14, 2023 1.210 1.600 1.060 1.500 12,795,786 +0.23(+18.11%)
Feb 13, 2023 1.350 1.400 1.190 1.270 4,887,952 -0.18(-12.34%)
Feb 10, 2023 1.710 2.210 1.390 1.449 33,800,576 -2.88(-66.54%)
Feb 09, 2023 1.350 4.490 1.250 4.330 134,568,832 +3.58(+473.51%)
Feb 08, 2023 0.8300 0.8260 0.7400 0.7550 1,878,686 -0.05(-6.05%)
Feb 07, 2023 0.8470 0.8800 0.7800 0.8036 292,219 -0.06(-6.56%)
Feb 06, 2023 0.9100 0.9850 0.7700 0.8600 557,926 -0.16(-15.69%)
Feb 03, 2023 1.140 1.140 1.020 1.020 183,587 -0.09(-8.11%)
Feb 02, 2023 1.300 1.350 1.100 1.110 552,474 -0.12(-9.75%)
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.