Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,273.53
      (
      0.0%
      )
      US Tech 100
      14,222.00
      (
      0.38%
      )
      Dow Jones
      33,618.88
      (
      0.0%
      )
      Brent Oil
      93.935
      (
      1.45%
      )
      Bitcoin
      26,757.53
      (
      2.10%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Hempacco Company Inc (HPCO)

      7. Hempacco Company Inc (HPCO) Historical

      HPCO Hempacco Company Inc

      0.3914
      0.0014 (0.36%)
      Pre Market
      Last Updated: 08:45:08
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      HPCO Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 26 2023 0.39 0.0069 1.8% 0.39 0.39 0.3695 69,725
      Sep 25 2023 0.3831 0.0181 4.96% 0.365 0.40 0.351 151,417
      Sep 22 2023 0.365 -0.005 -1.35% 0.36 0.371 0.355 34,328
      Sep 21 2023 0.37 0.0121 3.38% 0.368 0.38 0.35 197,621
      Sep 20 2023 0.3579 -0.0291 -7.52% 0.39 0.3918 0.3521 76,690
      Sep 19 2023 0.387 -0.033 -7.86% 0.4052 0.4174 0.38 77,340
      Sep 18 2023 0.42 -0.04 -8.7% 0.4462 0.4569 0.42 37,896
      Sep 15 2023 0.46 0.001 0.22% 0.45 0.4688 0.41 148,907
      Sep 14 2023 0.459 0.0123 2.75% 0.4381 0.46 0.42 143,575
      Sep 13 2023 0.4467 0.0336 8.13% 0.411 0.452 0.3928 352,801
      Sep 12 2023 0.4131 -0.0347 -7.75% 0.4556 0.4879 0.4056 625,179
      Sep 11 2023 0.4478 0.0648 16.92% 0.4022 0.46 0.385 909,384
      Sep 08 2023 0.383 -0.002 -0.52% 0.3893 0.4299 0.3701 271,486
      Sep 07 2023 0.385 -0.01 -2.53% 0.3812 0.3901 0.365 114,962
      Sep 06 2023 0.395 -0.0089 -2.2% 0.40 0.4019 0.372 143,490
      Sep 05 2023 0.4039 0.0239 6.29% 0.3899 0.4198 0.362 352,357
      Sep 04 2023 0.38 0.00 +0.00% 0.375 0.3986 0.36 0
      Sep 01 2023 0.38 0.0374 10.92% 0.375 0.3986 0.36 665,870
      Aug 31 2023 0.3426 -0.04545 -11.71% 0.3764 0.42 0.34 971,880
      Aug 30 2023 0.388051 0.07305 23.19% 0.3188 0.3898 0.30 1,535,856
      Aug 29 2023 0.315 0.0052 1.68% 0.3198 0.3198 0.2805 64,474
      Aug 28 2023 0.3098 -0.0002 -0.06% 0.30 0.3099 0.30 29,245
      Aug 25 2023 0.31 0.0001 0.03% 0.305 0.326 0.301 36,146
      Aug 24 2023 0.3099 -0.0053 -1.68% 0.3126 0.326 0.3061 50,432
      Aug 23 2023 0.3152 -0.0125 -3.81% 0.3348 0.3275 0.312701 144,785
      Aug 22 2023 0.3277 0.0077 2.41% 0.3206 0.339999 0.3157 80,392
      Aug 21 2023 0.32 -0.0231 -6.73% 0.3426 0.3431 0.3126 111,259
      Aug 18 2023 0.3431 -0.0057 -1.63% 0.334 0.3488 0.33 117,238
      Aug 17 2023 0.3488 0.0043 1.25% 0.337 0.352781 0.334 33,458
      Aug 16 2023 0.3445 -0.0045 -1.29% 0.34 0.3662 0.3257 125,320
      Aug 15 2023 0.349 -0.019 -5.16% 0.362 0.3759 0.32 89,052
      Aug 14 2023 0.368 -0.0119 -3.13% 0.37 0.388 0.3505 247,445
      Aug 11 2023 0.3799 -0.02 -5.0% 0.389 0.389 0.3008 183,417
      Aug 10 2023 0.3999 -0.0045 -1.11% 0.40 0.40 0.3801 41,932
      Aug 09 2023 0.4044 -0.0036 -0.88% 0.4076 0.4295 0.39 81,662
      Aug 08 2023 0.408 0.0181 4.64% 0.389 0.4201 0.38 293,377
      Aug 07 2023 0.3899 -0.004 -1.02% 0.39 0.393 0.3738 141,527
      Aug 04 2023 0.3939 0.003 0.77% 0.3909 0.40 0.3831 91,663
      Aug 03 2023 0.3909 -0.0016 -0.41% 0.39 0.399 0.3781 129,632
      Aug 02 2023 0.3925 0.0017 0.44% 0.3825 0.40 0.3779 175,783
      Aug 01 2023 0.3908 -0.0012 -0.31% 0.399 0.3999 0.39 104,278
      Jul 31 2023 0.392 -0.003 -0.76% 0.405 0.4145 0.3901 160,227
      Jul 28 2023 0.395 0.0033 0.84% 0.3948 0.41 0.381 209,016
      Jul 27 2023 0.3917 -0.00067 -0.17% 0.3991 0.4298 0.3805 781,918
      Jul 26 2023 0.392367 0.01137 2.98% 0.40 0.415 0.3801 401,452
      Jul 25 2023 0.381 -0.0395 -9.39% 0.4297 0.4343 0.3671 223,757
      Jul 24 2023 0.4205 -0.0546 -11.49% 0.47 0.4854 0.41 326,873
      Jul 21 2023 0.4751 -0.017 -3.45% 0.4884 0.504 0.458 250,256
      Jul 20 2023 0.4921 -0.0309 -5.91% 0.4984 0.5379 0.4801 383,757
      Jul 19 2023 0.523 -0.017 -3.15% 0.532 0.559 0.471 705,046
      Jul 18 2023 0.54 0.14245 35.83% 0.4002 0.597 0.392001 3,325,465
      Jul 17 2023 0.397551 0.00485 1.24% 0.40 0.4004 0.39 114,482
      Jul 14 2023 0.3927 -0.0073 -1.83% 0.402 0.41 0.39 43,772
      Jul 13 2023 0.40 -0.001 -0.25% 0.40 0.41 0.392 228,936
      Jul 12 2023 0.401 0.0011 0.28% 0.40 0.41 0.397701 140,076
      Jul 11 2023 0.3999 0.0081 2.07% 0.40 0.4098 0.3921 152,552
      Jul 10 2023 0.3918 -0.0082 -2.05% 0.398 0.398 0.370601 104,623
      Jul 07 2023 0.40 -0.01 -2.44% 0.40 0.419799 0.394301 85,035
      Jul 06 2023 0.41 -0.01 -2.38% 0.41 0.4123 0.3926 235,611
      Jul 05 2023 0.42 0.02 5.0% 0.4087 0.4399 0.3961 327,376
      Jul 04 2023 0.40 0.00 +0.00% 0.40 0.4099 0.39 0
      Jul 03 2023 0.40 0.00 +0.00% 0.40 0.4099 0.39 0
      Jul 03 2023 0.40 0.0101 2.59% 0.40 0.4099 0.39 46,066
      Jun 30 2023 0.3899 -0.0091 -2.28% 0.391 0.40075 0.365 87,733
      Jun 29 2023 0.399 -0.0033 -0.82% 0.4011 0.4211 0.3851 103,953