Skip to main content

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

1.628 +0.008 (+0.49%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.2500 0.2599 0.2400 0.2450 114,008 -0.00(-1.61%)
Feb 29, 2024 0.2483 0.2800 0.2483 0.2490 159,445 -0.01(-2.73%)
Feb 28, 2024 0.2540 0.2848 0.2312 0.2560 699,830 +0.02(+6.67%)
Feb 27, 2024 0.2504 0.2616 0.2350 0.2400 406,488 -0.01(-4.00%)
Feb 26, 2024 0.2600 0.2899 0.2500 0.2500 454,940 -0.01(-3.25%)
Feb 23, 2024 0.2700 0.2700 0.2575 0.2584 55,051 -0.01(-3.62%)
Feb 22, 2024 0.2781 0.2781 0.2530 0.2681 97,975 +0.01(+2.02%)
Feb 21, 2024 0.2771 0.2805 0.2600 0.2628 59,441 -0.01(-3.24%)
Feb 20, 2024 0.2511 0.2898 0.2470 0.2716 172,412 +0.01(+1.88%)
Feb 16, 2024 0.2802 0.2890 0.2651 0.2666 112,577 -0.01(-5.16%)
Feb 15, 2024 0.2750 0.2900 0.2546 0.2811 116,640 -0.00(-0.85%)
Feb 14, 2024 0.3066 0.3066 0.2605 0.2835 357,382 -0.00(-0.63%)
Feb 13, 2024 0.3000 0.3099 0.2815 0.2853 227,335 -0.02(-5.06%)
Feb 12, 2024 0.3100 0.3100 0.3000 0.3005 68,925 -0.01(-3.06%)
Feb 09, 2024 0.3046 0.3254 0.3000 0.3100 110,714 -0.00(-1.27%)
Feb 08, 2024 0.3210 0.3262 0.2872 0.3140 165,546 -0.00(-0.41%)
Feb 07, 2024 0.3400 0.3401 0.3148 0.3153 109,247 -0.03(-9.89%)
Feb 06, 2024 0.3400 0.3500 0.3300 0.3499 24,615 +0.00(+1.42%)
Feb 05, 2024 0.3301 0.3460 0.3300 0.3450 29,589 +0.01(+1.50%)
Feb 02, 2024 0.3416 0.3416 0.3200 0.3399 43,991 +0.00(+0.00%)
Feb 01, 2024 0.3399 0.3400 0.3331 0.3399 10,905 +0.01(+2.04%)
Jan 31, 2024 0.3400 0.3400 0.3250 0.3331 56,887 +0.00(+0.03%)
Jan 30, 2024 0.3400 0.3400 0.3101 0.3330 98,785 -0.01(-2.06%)
Jan 29, 2024 0.3392 0.3474 0.3300 0.3400 33,694 +0.01(+2.75%)
Jan 26, 2024 0.3495 0.3495 0.3299 0.3309 26,629 +0.00(+0.30%)
Jan 25, 2024 0.3293 0.3398 0.3200 0.3299 18,326 -0.00(-0.27%)
Jan 24, 2024 0.3200 0.3430 0.3201 0.3308 43,371 +0.00(+0.30%)
Jan 23, 2024 0.3280 0.3465 0.3280 0.3298 43,473 +0.00(+0.55%)
Jan 22, 2024 0.3406 0.3406 0.3201 0.3280 28,991 -0.01(-3.53%)
Jan 19, 2024 0.3400 0.3568 0.3366 0.3400 132,867 +0.01(+3.03%)
Jan 18, 2024 0.3300 0.3400 0.3171 0.3300 245,303 -0.00(-0.24%)
Jan 17, 2024 0.3980 0.3980 0.3302 0.3308 72,776 -0.04(-10.84%)
Jan 16, 2024 0.3500 0.4140 0.3390 0.3710 129,825 +0.02(+6.00%)
Jan 12, 2024 0.3549 0.3613 0.3339 0.3500 57,082 -0.00(-0.28%)
Jan 11, 2024 0.3757 0.3757 0.3500 0.3510 33,042 -0.02(-4.31%)
Jan 10, 2024 0.3780 0.4000 0.3600 0.3668 114,860 -0.00(-0.41%)
Jan 09, 2024 0.3575 0.3992 0.3519 0.3683 188,509 +0.03(+9.16%)
Jan 08, 2024 0.3680 0.3691 0.3320 0.3374 46,319 -0.02(-5.89%)
Jan 05, 2024 0.3750 0.3774 0.3504 0.3585 41,683 -0.02(-5.48%)
Jan 04, 2024 0.3783 0.4610 0.3495 0.3793 389,665 -0.01(-2.74%)
Jan 03, 2024 0.3400 0.3999 0.3390 0.3900 450,278 +0.05(+14.44%)
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.