Skip to main content

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

0.7600 -0.0201 (-2.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.8096 0.8098 0.7599 0.7600 28,067 -0.02(-2.58%)
Jul 17, 2024 0.7548 0.8200 0.7548 0.7801 52,000 +0.02(+2.62%)
Jul 16, 2024 0.7340 0.7660 0.7318 0.7602 5,813 -0.01(-1.03%)
Jul 15, 2024 0.7626 0.7893 0.7211 0.7681 9,836 +0.02(+2.41%)
Jul 12, 2024 0.7300 0.7798 0.7200 0.7500 29,376 +0.04(+5.49%)
Jul 11, 2024 0.7499 0.7626 0.7000 0.7110 26,193 -0.02(-3.15%)
Jul 10, 2024 0.7701 0.7801 0.7111 0.7341 33,895 -0.06(-7.10%)
Jul 09, 2024 0.8251 0.8497 0.7800 0.7902 25,793 -0.04(-5.35%)
Jul 08, 2024 0.8000 0.8440 0.8000 0.8349 10,735 +0.01(+1.82%)
Jul 05, 2024 0.8399 0.8481 0.8035 0.8200 7,289 +0.00(+0.00%)
Jul 03, 2024 0.8301 0.8325 0.7980 0.8200 7,855 +0.00(+0.44%)
Jul 02, 2024 0.8496 0.8496 0.8150 0.8164 10,019 -0.01(-1.64%)
Jul 01, 2024 0.8500 0.8500 0.8001 0.8300 24,576 -0.01(-1.19%)
Jun 28, 2024 0.8210 0.8499 0.7710 0.8400 19,374 +0.04(+4.44%)
Jun 27, 2024 0.8400 0.8480 0.8036 0.8043 21,563 -0.03(-3.99%)
Jun 26, 2024 0.8100 0.8900 0.8007 0.8377 104,665 +0.03(+3.97%)
Jun 25, 2024 0.8101 0.8300 0.7821 0.8057 46,254 +0.00(+0.59%)
Jun 24, 2024 0.7840 0.8090 0.7840 0.8010 14,241 +0.00(+0.13%)
Jun 21, 2024 0.7907 0.8010 0.7702 0.8000 72,526 +0.01(+1.27%)
Jun 20, 2024 0.8100 0.8199 0.7802 0.7900 55,969 -0.01(-1.27%)
Jun 18, 2024 0.8308 0.8348 0.8001 0.8002 39,429 -0.03(-4.17%)
Jun 17, 2024 0.9500 0.9770 0.8240 0.8350 144,565 -0.12(-13.02%)
Jun 14, 2024 0.9700 1.200 0.9100 0.9600 698,912 +0.01(+1.04%)
Jun 13, 2024 0.9330 0.9975 0.8700 0.9501 20,897 +0.03(+3.38%)
Jun 12, 2024 0.8600 0.9294 0.8444 0.9190 65,047 +0.06(+6.86%)
Jun 11, 2024 0.8420 0.8700 0.8420 0.8600 25,335 +0.02(+2.16%)
Jun 10, 2024 0.8900 0.8935 0.8055 0.8418 59,281 -0.06(-6.47%)
Jun 07, 2024 0.8800 0.9500 0.8201 0.9000 38,528 -0.05(-5.06%)
Jun 06, 2024 0.9400 0.9500 0.8900 0.9480 12,545 +0.03(+3.04%)
Jun 05, 2024 0.9700 1.000 0.9005 0.9200 22,861 -0.01(-0.55%)
Jun 04, 2024 0.9700 0.9700 0.9235 0.9251 31,484 -0.01(-0.54%)
Jun 03, 2024 0.9400 0.9700 0.9227 0.9301 11,148 +0.00(+0.01%)
May 31, 2024 1.000 1.000 0.9160 0.9300 67,888 -0.04(-4.13%)
May 30, 2024 1.000 1.026 0.9386 0.9701 38,535 -0.03(-2.99%)
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%)
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.