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 )

0.3650 -0.0050 (-1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 22, 2023 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 (%)
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%)
Sep 01, 2023 0.3750 0.3986 0.3600 0.3800 667,370 +0.04(+10.92%)
Aug 31, 2023 0.3764 0.4200 0.3400 0.3426 971,880 -0.05(-11.72%)
Aug 30, 2023 0.3188 0.3898 0.3000 0.3881 1,536,581 +0.07(+23.21%)
Aug 29, 2023 0.3198 0.3198 0.2805 0.3150 64,474 +0.01(+1.68%)
Aug 28, 2023 0.3000 0.3099 0.3000 0.3098 29,319 -0.00(-0.06%)
Aug 25, 2023 0.3050 0.3260 0.3010 0.3100 62,461 +0.00(+0.03%)
Aug 24, 2023 0.3200 0.3260 0.3061 0.3099 50,432 -0.01(-1.68%)
Aug 23, 2023 0.3348 0.3348 0.3127 0.3152 144,847 -0.01(-3.81%)
Aug 22, 2023 0.3232 0.3400 0.3157 0.3277 80,392 +0.01(+2.41%)
Aug 21, 2023 0.3350 0.3431 0.3126 0.3200 112,262 -0.02(-6.73%)
Aug 18, 2023 0.3340 0.3488 0.3300 0.3431 122,238 -0.01(-1.63%)
Aug 17, 2023 0.3400 0.3528 0.3340 0.3488 33,548 +0.00(+1.25%)
Aug 16, 2023 0.3400 0.3662 0.3257 0.3445 125,625 -0.00(-1.29%)
Aug 15, 2023 0.3538 0.3759 0.3200 0.3490 89,082 -0.02(-5.16%)
Aug 14, 2023 0.3700 0.3880 0.3505 0.3680 247,445 -0.01(-3.13%)
Aug 11, 2023 0.3890 0.3890 0.3008 0.3799 183,437 -0.02(-5.00%)
Aug 10, 2023 0.4000 0.4000 0.3801 0.3999 42,132 -0.00(-1.11%)
Aug 09, 2023 0.4141 0.4295 0.3900 0.4044 81,662 -0.00(-0.88%)
Aug 08, 2023 0.3900 0.4201 0.3800 0.4080 293,377 +0.02(+4.64%)
Aug 07, 2023 0.3900 0.3930 0.3738 0.3899 142,357 -0.00(-1.02%)
Aug 04, 2023 0.3844 0.4000 0.3831 0.3939 94,177 +0.00(+0.77%)
Aug 03, 2023 0.3900 0.3990 0.3781 0.3909 130,132 -0.00(-0.41%)
Aug 02, 2023 0.3825 0.4000 0.3779 0.3925 175,783 +0.00(+0.44%)
Aug 01, 2023 0.3990 0.3999 0.3900 0.3908 104,278 -0.00(-0.31%)
Jul 31, 2023 0.4100 0.4145 0.3901 0.3920 162,329 -0.00(-0.76%)
Jul 28, 2023 0.3948 0.4100 0.3810 0.3950 209,991 +0.00(+0.84%)
Jul 27, 2023 0.4000 0.4298 0.3805 0.3917 783,518 -0.00(-0.18%)
Jul 26, 2023 0.4000 0.4150 0.3801 0.3924 401,452 +0.01(+2.99%)
Jul 25, 2023 0.4300 0.4343 0.3671 0.3810 224,366 -0.04(-9.39%)
Jul 24, 2023 0.4700 0.4854 0.4100 0.4205 326,973 -0.05(-11.49%)
Jul 21, 2023 0.4884 0.5040 0.4580 0.4751 251,606 -0.02(-3.45%)
Jul 20, 2023 0.5000 0.5379 0.4801 0.4921 383,858 -0.03(-5.91%)
Jul 19, 2023 0.5320 0.5590 0.4720 0.5230 705,535 -0.02(-3.15%)
Jul 18, 2023 0.4002 0.5970 0.3920 0.5400 3,331,255 +0.14(+35.81%)
Jul 17, 2023 0.4000 0.4004 0.3900 0.3976 114,482 +0.00(+1.25%)
Jul 14, 2023 0.4000 0.4100 0.3900 0.3927 43,774 -0.01(-1.83%)
Jul 13, 2023 0.4000 0.4100 0.3920 0.4000 228,939 -0.00(-0.25%)
Jul 12, 2023 0.4000 0.4100 0.3977 0.4010 140,076 +0.00(+0.28%)
Jul 11, 2023 0.4000 0.4098 0.3921 0.3999 152,555 +0.01(+2.07%)
Jul 10, 2023 0.4000 0.3980 0.3706 0.3918 104,636 -0.01(-2.05%)
Jul 07, 2023 0.4000 0.4198 0.3943 0.4000 85,035 -0.01(-2.44%)
Jul 06, 2023 0.4100 0.4123 0.3926 0.4100 235,611 -0.01(-2.38%)
Jul 05, 2023 0.4100 0.4399 0.3961 0.4200 327,377 +0.02(+3.73%)
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.