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 )

1.000 +0.030 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 0.3400 0.3500 0.3095 0.3310 137,143 +0.00(+0.15%)
Nov 29, 2023 0.3530 0.3599 0.3302 0.3305 71,797 -0.03(-8.17%)
Nov 28, 2023 0.3139 0.3750 0.3139 0.3599 227,855 +0.03(+9.56%)
Nov 27, 2023 0.3600 0.3600 0.3200 0.3285 62,561 -0.04(-10.98%)
Nov 24, 2023 0.3300 0.3690 0.3290 0.3690 16,030 +0.03(+8.69%)
Nov 22, 2023 0.3300 0.3700 0.3149 0.3395 69,711 -0.01(-4.07%)
Nov 21, 2023 0.3756 0.3756 0.3250 0.3539 40,474 -0.00(-0.31%)
Nov 20, 2023 0.3810 0.3840 0.3501 0.3550 81,030 -0.03(-6.82%)
Nov 17, 2023 0.3900 0.3930 0.3499 0.3810 39,231 +0.01(+3.00%)
Nov 16, 2023 0.3717 0.3717 0.3502 0.3699 11,105 -0.00(-0.48%)
Nov 15, 2023 0.3900 0.4300 0.3574 0.3717 138,032 -0.03(-6.84%)
Nov 14, 2023 0.4000 0.4599 0.3590 0.3990 158,372 +0.02(+5.67%)
Nov 13, 2023 0.3900 0.4600 0.3700 0.3776 43,260 -0.02(-5.60%)
Nov 10, 2023 0.4400 0.4461 0.3750 0.4000 43,160 -0.01(-2.44%)
Nov 09, 2023 0.4300 0.4490 0.4095 0.4100 211,460 +0.00(+1.23%)
Nov 08, 2023 0.3900 0.4360 0.3848 0.4050 147,950 +0.02(+6.30%)
Nov 07, 2023 0.3600 0.3900 0.3600 0.3810 82,137 +0.02(+5.83%)
Nov 06, 2023 0.3800 0.3830 0.3400 0.3600 93,492 -0.00(-0.11%)
Nov 03, 2023 0.3600 0.3700 0.3512 0.3604 23,142 +0.00(+0.11%)
Nov 02, 2023 0.3131 0.3600 0.3131 0.3600 132,196 +0.03(+9.12%)
Nov 01, 2023 0.3500 0.3500 0.3000 0.3299 100,194 -0.01(-2.97%)
Oct 31, 2023 0.3600 0.3700 0.3360 0.3400 36,056 -0.02(-5.56%)
Oct 30, 2023 0.3500 0.3690 0.3311 0.3600 40,466 +0.00(+0.00%)
Oct 27, 2023 0.3400 0.3680 0.3350 0.3600 46,691 +0.00(+0.28%)
Oct 26, 2023 0.3623 0.3623 0.3250 0.3590 23,835 +0.01(+4.06%)
Oct 25, 2023 0.3500 0.3775 0.3400 0.3450 29,602 -0.01(-2.82%)
Oct 24, 2023 0.3605 0.3676 0.3500 0.3550 67,323 +0.00(+1.40%)
Oct 23, 2023 0.3492 0.3750 0.3410 0.3501 83,811 -0.02(-5.38%)
Oct 20, 2023 0.3400 0.3871 0.3400 0.3700 69,551 +0.01(+1.93%)
Oct 19, 2023 0.3573 0.3896 0.3238 0.3630 137,900 +0.01(+3.48%)
Oct 18, 2023 0.3566 0.3584 0.3100 0.3508 36,128 -0.00(-1.21%)
Oct 17, 2023 0.3250 0.3699 0.3200 0.3551 178,560 +0.04(+11.00%)
Oct 16, 2023 0.3400 0.3299 0.3136 0.3199 40,763 +0.00(+0.00%)
Oct 13, 2023 0.3111 0.3450 0.3111 0.3199 27,603 +0.01(+3.53%)
Oct 12, 2023 0.3210 0.3264 0.3010 0.3090 73,193 -0.01(-2.52%)
Oct 11, 2023 0.3449 0.3449 0.3170 0.3170 62,201 -0.03(-8.12%)
Oct 10, 2023 0.3400 0.3600 0.3300 0.3450 39,748 -0.02(-4.17%)
Oct 09, 2023 0.3700 0.3799 0.3001 0.3600 108,151 -0.01(-1.96%)
Oct 06, 2023 0.3550 0.3800 0.3550 0.3672 24,382 +0.00(+0.66%)
Oct 05, 2023 0.3650 0.3800 0.3601 0.3648 67,265 -0.00(-0.05%)
Oct 04, 2023 0.3650 0.3650 0.3500 0.3650 26,716 +0.00(+0.00%)
Oct 03, 2023 0.3500 0.3650 0.3200 0.3650 76,640 +0.01(+1.39%)
Oct 02, 2023 0.3684 0.3897 0.3600 0.3600 22,731 -0.02(-5.24%)
Sep 29, 2023 0.3800 0.4000 0.3700 0.3799 69,552 +0.01(+2.68%)
Sep 28, 2023 0.3700 0.4000 0.3611 0.3700 100,840 -0.00(-0.54%)
Sep 27, 2023 0.3800 0.3997 0.3625 0.3720 60,425 -0.02(-4.62%)
Sep 26, 2023 0.3900 0.3900 0.3695 0.3900 69,725 +0.01(+1.80%)
Sep 25, 2023 0.3650 0.3900 0.3799 0.3831 151,417 +0.02(+4.96%)
Sep 22, 2023 0.3600 0.3710 0.3550 0.3650 34,332 -0.01(-1.35%)
Sep 21, 2023 0.3700 0.3800 0.3500 0.3700 200,621 +0.01(+3.38%)
Sep 20, 2023 0.3900 0.3918 0.3521 0.3579 76,695 -0.03(-7.52%)
Sep 19, 2023 0.4100 0.4174 0.3800 0.3870 77,563 -0.03(-7.86%)
Sep 18, 2023 0.4462 0.4569 0.4200 0.4200 37,996 -0.04(-8.70%)
Sep 15, 2023 0.4500 0.4688 0.4100 0.4600 149,797 +0.00(+0.22%)
Sep 14, 2023 0.4316 0.4600 0.4200 0.4590 143,575 +0.01(+2.75%)
Sep 13, 2023 0.4110 0.4520 0.3928 0.4467 352,801 +0.03(+8.13%)
Sep 12, 2023 0.4556 0.4879 0.4056 0.4131 625,293 -0.03(-7.75%)
Sep 11, 2023 0.4000 0.4600 0.3850 0.4478 909,754 +0.06(+16.92%)
Sep 08, 2023 0.3900 0.4299 0.3701 0.3830 271,617 -0.00(-0.52%)
Sep 07, 2023 0.3812 0.3901 0.3650 0.3850 116,167 -0.01(-2.53%)
Sep 06, 2023 0.4000 0.4019 0.3720 0.3950 143,490 -0.01(-2.20%)
Sep 05, 2023 0.3899 0.4198 0.3626 0.4039 352,360 +0.02(+6.29%)
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.