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 )

0.9300 -0.0380 (-3.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
Nov 01, 2022 1.930 2.060 1.900 2.000 449,819 +0.06(+3.09%)
Oct 31, 2022 1.960 1.960 1.790 1.940 482,898 +0.05(+2.65%)
Oct 28, 2022 1.880 1.966 1.772 1.890 88,162 +0.06(+3.28%)
Oct 27, 2022 1.920 1.990 1.830 1.830 157,231 -0.04(-2.14%)
Oct 26, 2022 1.920 2.050 1.850 1.870 221,162 -0.09(-4.59%)
Oct 25, 2022 1.940 2.040 1.840 1.960 188,326 +0.06(+3.16%)
Oct 24, 2022 1.950 2.080 1.780 1.900 133,224 -0.16(-7.77%)
Oct 21, 2022 2.080 2.140 1.960 2.060 111,010 -0.03(-1.44%)
Oct 20, 2022 2.100 2.200 2.050 2.090 94,800 -0.02(-0.95%)
Oct 19, 2022 2.270 2.280 2.070 2.110 192,995 -0.26(-10.97%)
Oct 18, 2022 2.580 2.690 2.350 2.370 255,374 -0.17(-6.69%)
Oct 17, 2022 2.800 2.920 2.520 2.540 347,632 -0.24(-8.63%)
Oct 14, 2022 3.290 3.290 2.730 2.780 579,020 -0.60(-17.75%)
Oct 13, 2022 2.900 3.600 2.860 3.380 2,408,195 +0.24(+7.64%)
Oct 12, 2022 3.530 3.640 2.860 3.140 29,085,740 +0.95(+43.38%)
Oct 11, 2022 2.190 2.290 2.070 2.190 128,449 -0.01(-0.45%)
Oct 10, 2022 2.280 2.500 2.190 2.200 75,725 -0.14(-5.98%)
Oct 07, 2022 2.570 2.600 2.260 2.340 295,031 -0.21(-8.24%)
Oct 06, 2022 2.490 2.770 2.300 2.550 956,241 +0.11(+4.51%)
Oct 05, 2022 2.450 2.570 2.370 2.440 157,581 -0.11(-4.31%)
Oct 04, 2022 2.530 2.640 2.430 2.550 392,767 +0.05(+2.00%)
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.