MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7500 +0.0390 (+5.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 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 (%)
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.
TOP
Email a Story