Skip to main content

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

1.000 -0.030 (-2.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.050 1.050 1.000 1.000 17,581 -0.03(-2.90%)
May 28, 2024 1.050 1.050 1.010 1.030 30,534 -0.00(-0.01%)
May 24, 2024 1.040 1.050 1.010 1.030 16,392 +0.00(+0.00%)
May 23, 2024 1.000 1.030 0.9800 1.030 24,067 +0.01(+0.98%)
May 22, 2024 1.010 1.040 1.000 1.020 9,185 -0.01(-0.97%)
May 21, 2024 1.050 1.070 0.9825 1.030 71,187 -0.03(-2.83%)
May 20, 2024 1.060 1.100 1.050 1.060 23,215 -0.01(-0.93%)
May 17, 2024 1.160 1.170 1.050 1.070 63,609 -0.06(-4.97%)
May 16, 2024 1.050 1.140 1.018 1.126 338,526 +0.10(+9.85%)
May 15, 2024 1.010 1.100 1.010 1.025 61,234 +0.01(+0.50%)
May 14, 2024 1.000 1.030 0.9800 1.020 79,110 +0.03(+3.02%)
May 13, 2024 0.9700 1.080 0.9301 0.9900 87,142 +0.05(+5.61%)
May 10, 2024 0.9499 0.9500 0.8752 0.9374 93,623 +0.01(+0.80%)
May 09, 2024 0.9500 0.9714 0.9250 0.9300 74,192 -0.04(-3.93%)
May 08, 2024 0.9800 0.9999 0.9416 0.9680 39,357 -0.01(-1.22%)
May 07, 2024 1.000 1.020 0.9401 0.9800 81,597 -0.01(-1.01%)
May 06, 2024 1.040 1.040 0.9900 0.9900 69,519 -0.02(-1.98%)
May 03, 2024 1.080 1.080 1.010 1.010 73,036 -0.04(-3.81%)
May 02, 2024 0.9900 1.060 0.9900 1.050 87,644 +0.05(+5.00%)
May 01, 2024 1.140 1.140 0.9910 1.000 243,696 -0.20(-16.67%)
Apr 30, 2024 1.100 1.240 0.9570 1.200 789,714 +0.20(+20.00%)
Apr 29, 2024 1.010 1.060 0.9620 1.000 73,660 +0.00(+0.00%)
Apr 26, 2024 1.000 1.030 0.9800 1.000 28,167 -0.02(-1.96%)
Apr 25, 2024 1.010 1.050 0.9800 1.020 17,791 -0.03(-2.86%)
Apr 24, 2024 1.030 1.090 0.9744 1.050 40,675 +0.05(+5.00%)
Apr 23, 2024 1.030 1.030 0.9558 1.000 36,029 +0.00(+0.00%)
Apr 22, 2024 1.100 1.100 0.9666 1.000 24,544 +0.00(+0.00%)
Apr 19, 2024 0.9900 1.060 0.9500 1.000 48,187 +0.03(+3.09%)
Apr 18, 2024 0.9600 1.040 0.9400 0.9700 35,736 -0.01(-1.02%)
Apr 17, 2024 0.9699 1.090 0.9316 0.9800 86,994 -0.02(-1.99%)
Apr 16, 2024 0.9800 1.050 0.9100 0.9999 176,357 +0.01(+1.06%)
Apr 15, 2024 1.230 1.540 0.9894 0.9894 1,064,959 -0.15(-13.21%)
Apr 12, 2024 1.190 1.210 1.130 1.140 55,363 -0.07(-5.79%)
Apr 11, 2024 1.190 1.240 1.150 1.210 41,554 +0.04(+3.42%)
Apr 10, 2024 1.340 1.340 1.120 1.170 100,711 -0.21(-15.22%)
Apr 09, 2024 1.240 1.450 1.240 1.380 163,210 +0.12(+9.96%)
Apr 08, 2024 1.310 1.310 1.230 1.255 87,879 -0.03(-2.25%)
Apr 05, 2024 1.360 1.390 1.230 1.284 189,074 -0.15(-10.53%)
Apr 04, 2024 1.500 1.890 1.432 1.435 779,471 -0.09(-6.21%)
Apr 03, 2024 1.420 1.580 1.400 1.530 128,238 +0.03(+2.00%)
Apr 02, 2024 1.540 1.628 1.470 1.500 48,274 -0.04(-2.60%)
Apr 01, 2024 1.710 1.710 1.540 1.540 30,318 -0.13(-7.78%)
Mar 28, 2024 1.660 1.750 1.610 1.670 52,660 +0.05(+3.09%)
Mar 27, 2024 1.590 1.700 1.550 1.620 56,128 -0.01(-0.61%)
Mar 26, 2024 1.780 1.780 1.570 1.630 199,142 -0.18(-9.94%)
Mar 25, 2024 2.050 2.050 1.730 1.810 123,703 -0.21(-10.40%)
Mar 22, 2024 2.240 2.380 1.860 2.020 759,144 -0.24(-10.62%)
Mar 21, 2024 2.390 2.480 2.200 2.260 161,101 -0.13(-5.44%)
Mar 20, 2024 2.640 2.665 2.230 2.390 162,709 -0.27(-10.15%)
Mar 19, 2024 2.740 2.900 2.510 2.660 414,527 -0.15(-5.34%)
Mar 18, 2024 2.340 2.865 2.310 2.810 601,271 +0.45(+19.07%)
Mar 15, 2024 2.430 2.550 2.110 2.360 240,222 -0.12(-4.84%)
Mar 14, 2024 2.610 3.182 2.460 2.480 742,539 -0.12(-4.62%)
Mar 13, 2024 2.180 2.878 2.160 2.600 349,504 +2.37(+1030.43%)
Mar 12, 2024 0.2000 0.3140 0.2000 0.2300 2,143,823 +0.02(+9.58%)
Mar 11, 2024 0.2079 0.2188 0.1940 0.2099 355,703 +0.01(+2.89%)
Mar 08, 2024 0.2150 0.2199 0.1990 0.2040 122,525 -0.01(-4.98%)
Mar 07, 2024 0.2320 0.2368 0.2058 0.2147 183,444 -0.02(-7.30%)
Mar 06, 2024 0.2318 0.2445 0.2302 0.2316 205,016 -0.01(-3.78%)
Mar 05, 2024 0.2548 0.2549 0.2205 0.2407 162,891 -0.01(-2.79%)
Mar 04, 2024 0.2572 0.2572 0.2340 0.2476 76,299 +0.00(+1.06%)
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.