Hempacco Company Inc (HPCO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0013 | -0.166688036928 | 0.7799 | 0.81 | 0.75 | 4508 | 0.76133714 | CS |
| 4 | -0.0714 | -8.4 | 0.85 | 0.85 | 0.7 | 16322 | 0.77205754 | CS |
| 12 | -0.3014 | -27.9074074074 | 1.08 | 1.2 | 0.7 | 55519 | 0.94276776 | CS |
| 26 | -2.7164 | -77.7224606581 | 3.495 | 3.5 | 0.7 | 148015 | 1.90098457 | CS |
| 52 | -3.2214 | -80.535 | 4 | 5.414 | 0.7 | 292029 | 3.70648975 | CS |
| 156 | -379.2214 | -99.7951052632 | 380 | 418 | 0.7 | 865056 | 32.68834838 | CS |
| 260 | -379.2214 | -99.7951052632 | 380 | 418 | 0.7 | 865056 | 32.68834838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.7786 | 0.0186 | 2.45 | 0.8098999 | 0.81 | 0.76 | 11560 |
| 1721946900 | 0.76 | 0.0098 | 1.31 | 0.76 | 0.77 | 0.75 | 11894 |
| 1721860500 | 0.7502 | -0.0018 | -0.24 | 0.7798 | 0.7798 | 0.7501 | 1772 |
| 1721774100 | 0.752 | -0.008 | -1.05 | 0.7608 | 0.7798 | 0.75 | 3871 |
| 1721687700 | 0.76 | -0.0266 | -3.38 | 0.78 | 0.7801 | 0.75 | 2051 |
| 1721428500 | 0.7866 | 0.0266 | 3.50 | 0.7799 | 0.8 | 0.7701 | 2950 |
| 1721342100 | 0.76 | -0.0201 | -2.58 | 0.76 | 0.8098 | 0.7599 | 28067 |
| 1721255700 | 0.7801 | 0.0199 | 2.62 | 0.7351 | 0.8199999 | 0.7351 | 52000 |
| 1721169300 | 0.7602 | -0.0079 | -1.03 | 0.76 | 0.77 | 0.7318 | 5787 |
| 1721082900 | 0.7681 | 0.0181 | 2.41 | 0.75 | 0.78932 | 0.7211 | 9836 |
| 1720823700 | 0.75 | 0.039 | 5.49 | 0.73 | 0.7798 | 0.72 | 29336 |
| 1720737300 | 0.711 | -0.0231 | -3.15 | 0.738 | 0.7625999 | 0.7 | 26173 |
| 1720650900 | 0.7341 | -0.0561 | -7.10 | 0.771 | 0.8088 | 0.7111 | 33895 |
| 1720564500 | 0.7902 | -0.0447 | -5.35 | 0.825 | 0.8497 | 0.78 | 25793 |
| 1720478100 | 0.8349 | 0.0149001 | 1.82 | 0.8499 | 0.8499 | 0.8 | 10635 |
| 1720218900 | 0.8199999 | -0.009 | -1.09 | 0.8399 | 0.8481 | 0.8035 | 7285 |
| 1720040640 | 0.829 | 0.0126 | 1.54 | 0.8199999 | 0.8325 | 0.798 | 7855 |
| 1719959700 | 0.8164 | -0.0136 | -1.64 | 0.8496 | 0.8496 | 0.8149999 | 10019 |
| 1719873300 | 0.83 | 0.0257101 | 3.20 | 0.85 | 0.85 | 0.8001 | 24576 |
| 1719614100 | 0.8042899 | 0 | 0.00 | 0.8042899 | 0.8042899 | 0.8042899 | 0 |
| 1719527700 | 0.8042899 | -0.03341 | -3.99 | 0.84 | 0.848 | 0.8003 | 21563 |
| 1719441300 | 0.8377 | 0.032001 | 3.97 | 0.81 | 0.89 | 0.8007 | 104559 |
| 1719354900 | 0.805699 | 0.004699 | 0.59 | 0.7899 | 0.83 | 0.7821 | 46254 |
| 1719268500 | 0.801 | 0.001 | 0.13 | 0.8199999 | 0.8199999 | 0.784 | 14231 |
| 1719009300 | 0.8 | 0.01 | 1.27 | 0.81 | 0.81 | 0.7702 | 72324 |
| 1718922900 | 0.79 | -0.0102 | -1.27 | 0.81 | 0.8199 | 0.7802 | 55969 |
| 1718750100 | 0.8002 | -0.034801 | -4.17 | 0.83 | 0.8348 | 0.8001 | 39408 |
| 1718663700 | 0.835001 | -0.124999 | -13.02 | 0.95 | 0.977 | 0.824 | 144415 |
| 1718404500 | 0.96 | 0.0099 | 1.04 | 0.9708 | 1.2 | 0.91 | 697752 |
| 1718318100 | 0.9501 | 0.0311 | 3.38 | 0.933 | 0.9975 | 0.87 | 20789 |
| 1718231700 | 0.919 | 0.059 | 6.86 | 0.86 | 0.9294 | 0.8444 | 57701 |
| 1718145300 | 0.86 | 0.0182 | 2.16 | 0.8566 | 0.87 | 0.842 | 25331 |
| 1718058900 | 0.8418 | -0.0582 | -6.47 | 0.89 | 0.8935 | 0.8055 | 59281 |
| 1717799700 | 0.9 | -0.048 | -5.06 | 0.8897 | 0.95 | 0.820101 | 38473 |
| 1717713300 | 0.948 | 0.028 | 3.04 | 0.93 | 0.95 | 0.89 | 12545 |
| 1717626900 | 0.92 | -0.0051 | -0.55 | 0.9702 | 1 | 0.9005 | 22821 |
| 1717540500 | 0.9251 | -0.005 | -0.54 | 0.97 | 0.97 | 0.9235 | 26847 |
| 1717454100 | 0.9301 | 0.0001 | 0.01 | 0.94 | 0.987 | 0.922744 | 11148 |
| 1717194900 | 0.93 | -0.0401 | -4.13 | 0.97 | 1 | 0.916 | 60990 |
| 1717108500 | 0.9701 | -0.0299 | -2.99 | 1 | 1.0265 | 0.9386 | 38535 |
| 1717022100 | 1 | -0.0299 | -2.90 | 1.05 | 1.05 | 1 | 17551 |
| 1716935700 | 1.0299 | -0 | -0.01 | 1.03 | 1.045 | 1.01 | 22900 |
| 1716590100 | 1.03 | 0 | 0.00 | 1.04 | 1.05 | 1.01 | 16270 |
| 1716503700 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 0.98 | 24055 |
| 1716417300 | 1.02 | -0.01 | -0.97 | 1.01 | 1.04 | 1 | 8834 |
| 1716330900 | 1.03 | -0.03 | -2.83 | 1.07 | 1.07 | 0.9825 | 71187 |
| 1716244500 | 1.06 | -0.01 | -0.93 | 1.07 | 1.1 | 1.05 | 23215 |
| 1715985300 | 1.07 | -0.06 | -4.97 | 1.16 | 1.17 | 1.05 | 63576 |
| 1715898900 | 1.1259999 | 0.1 | 9.85 | 1.05 | 1.1399999 | 1.0183 | 338526 |
| 1715812500 | 1.025 | 0.01 | 0.50 | 1.01 | 1.1 | 1.01 | 61163 |
| 1715726100 | 1.0199 | 0.03 | 3.02 | 1 | 1.03 | 0.98 | 79085 |
| 1715639700 | 0.99 | 0.0526 | 5.61 | 0.97 | 1.08 | 0.9301 | 87142 |
| 1715380500 | 0.9374 | 0.0074 | 0.80 | 0.93 | 0.95 | 0.8752 | 93432 |
| 1715294100 | 0.93 | -0.038 | -3.93 | 0.9631 | 0.9714 | 0.925 | 74192 |
| 1715207700 | 0.968 | -0.012 | -1.22 | 0.9817 | 0.9999 | 0.9416 | 39157 |
| 1715121300 | 0.98 | -0.01 | -1.01 | 0.98 | 1.02 | 0.9401 | 81597 |
| 1715034900 | 0.99 | -0.02 | -1.98 | 1.04 | 1.04 | 0.99 | 69519 |
| 1714775700 | 1.01 | -0.04 | -3.81 | 1.08 | 1.08 | 1.01 | 72922 |
| 1714689300 | 1.05 | 0.05 | 5.00 | 0.99 | 1.06 | 0.99 | 87244 |
| 1714602900 | 1 | -0.2 | -16.67 | 1.1399999 | 1.1399999 | 0.991 | 243271 |
| 1714516500 | 1.2 | 0.2 | 20.00 | 1.1 | 1.24 | 0.957 | 785201 |
| 1714430100 | 1 | 0 | 0.00 | 1.03 | 1.06 | 0.962 | 73660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
