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 )

0.4800 -0.0700 (-12.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 9, 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 (%)
Aug 08, 2024 0.5252 0.7467 0.4999 0.5511 155,954 +0.02(+4.02%)
Aug 07, 2024 0.5902 0.6000 0.4950 0.5298 60,562 -0.07(-11.70%)
Aug 06, 2024 0.6000 0.6200 0.5900 0.6000 18,344 -0.01(-1.28%)
Aug 05, 2024 0.6610 0.6610 0.5618 0.6078 123,751 -0.09(-13.17%)
Aug 02, 2024 0.7000 0.7692 0.7000 0.7000 11,189 -0.07(-8.94%)
Aug 01, 2024 0.7300 0.7698 0.7300 0.7687 4,526 -0.00(-0.14%)
Jul 31, 2024 0.7000 0.7899 0.6800 0.7698 36,024 +0.02(+2.64%)
Jul 30, 2024 0.7320 0.7789 0.6910 0.7500 17,613 +0.02(+2.46%)
Jul 29, 2024 0.8000 0.8000 0.7300 0.7320 18,089 -0.05(-5.99%)
Jul 26, 2024 0.8099 0.8100 0.7600 0.7786 11,579 +0.02(+2.45%)
Jul 25, 2024 0.7600 0.7700 0.7500 0.7600 11,894 +0.01(+1.31%)
Jul 24, 2024 0.7798 0.7798 0.7501 0.7502 1,780 -0.00(-0.24%)
Jul 23, 2024 0.7604 0.7798 0.7500 0.7520 3,876 -0.01(-1.05%)
Jul 22, 2024 0.7800 0.7801 0.7600 0.7600 2,051 -0.03(-3.38%)
Jul 19, 2024 0.7980 0.8000 0.7701 0.7866 2,952 +0.03(+3.50%)
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%)
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.