ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7801 -0.0101 (-1.28%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jul 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.