Hempacco Co., Inc. (HPCO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.3600

-0.0152

(-4.05%)

At close: 04:00PM EDT

0.3600

0.00

(0.00%)

After hours:

04:09PM EDT

Advertisement

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	0.3684	0.3897	0.3600	0.3600	0.3600	22,498
Sep 29, 2023	0.3800	0.4000	0.3700	0.3800	0.3800	62,300
Sep 28, 2023	0.3660	0.4000	0.3610	0.3700	0.3700	100,800
Sep 27, 2023	0.3820	0.4000	0.3630	0.3720	0.3720	60,400
Sep 26, 2023	0.3900	0.3900	0.3700	0.3900	0.3900	69,700
Sep 25, 2023	0.3650	0.4000	0.3510	0.3830	0.3830	151,400
Sep 22, 2023	0.3600	0.3710	0.3550	0.3650	0.3650	34,300
Sep 21, 2023	0.3680	0.3800	0.3500	0.3700	0.3700	197,600
Sep 20, 2023	0.3900	0.3920	0.3520	0.3580	0.3580	76,700
Sep 19, 2023	0.4050	0.4170	0.3800	0.3870	0.3870	75,600
Sep 18, 2023	0.4460	0.4570	0.4200	0.4200	0.4200	38,000
Sep 15, 2023	0.4500	0.4690	0.4100	0.4600	0.4600	148,900
Sep 14, 2023	0.4320	0.4600	0.4200	0.4590	0.4590	143,600
Sep 13, 2023	0.4110	0.4520	0.3930	0.4470	0.4470	352,800
Sep 12, 2023	0.4560	0.4880	0.4060	0.4130	0.4130	625,200
Sep 11, 2023	0.4020	0.4600	0.3850	0.4480	0.4480	914,100
Sep 08, 2023	0.3890	0.4300	0.3700	0.3830	0.3830	271,500
Sep 07, 2023	0.3810	0.3900	0.3650	0.3850	0.3850	116,500
Sep 06, 2023	0.4000	0.4020	0.3720	0.3950	0.3950	143,500
Sep 05, 2023	0.3900	0.4200	0.3630	0.4040	0.4040	352,400
Sep 01, 2023	0.3750	0.3990	0.3600	0.3800	0.3800	665,900
Aug 31, 2023	0.3760	0.4200	0.3400	0.3430	0.3430	972,700
Aug 30, 2023	0.3190	0.3900	0.3000	0.3880	0.3880	1,537,000
Aug 29, 2023	0.3200	0.3200	0.2810	0.3150	0.3150	64,500
Aug 28, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	29,600
Aug 25, 2023	0.3050	0.3260	0.3010	0.3100	0.3100	62,500
Aug 24, 2023	0.3200	0.3260	0.3060	0.3100	0.3100	50,400
Aug 23, 2023	0.3350	0.3350	0.3130	0.3150	0.3150	144,800
Aug 22, 2023	0.3230	0.3400	0.3160	0.3280	0.3280	80,400
Aug 21, 2023	0.3350	0.3430	0.3130	0.3200	0.3200	112,300
Aug 18, 2023	0.3340	0.3490	0.3300	0.3430	0.3430	115,000
Aug 17, 2023	0.3370	0.3530	0.3340	0.3490	0.3490	33,600
Aug 16, 2023	0.3400	0.3660	0.3260	0.3450	0.3450	126,400
Aug 15, 2023	0.3540	0.3760	0.3200	0.3490	0.3490	89,100
Aug 14, 2023	0.3700	0.3880	0.3510	0.3680	0.3680	249,500
Aug 11, 2023	0.3890	0.3890	0.3010	0.3800	0.3800	182,800
Aug 10, 2023	0.4000	0.4000	0.3800	0.4000	0.4000	42,400
Aug 09, 2023	0.4140	0.4300	0.3900	0.4040	0.4040	83,100
Aug 08, 2023	0.3890	0.4200	0.3800	0.4080	0.4080	293,400
Aug 07, 2023	0.3900	0.3930	0.3740	0.3900	0.3900	142,400
Aug 04, 2023	0.3840	0.4000	0.3830	0.3940	0.3940	91,700
Aug 03, 2023	0.3900	0.3990	0.3780	0.3910	0.3910	129,600
Aug 02, 2023	0.3830	0.4000	0.3780	0.3930	0.3930	175,800
Aug 01, 2023	0.3990	0.4000	0.3900	0.3910	0.3910	104,300
Jul 31, 2023	0.4050	0.4150	0.3900	0.3920	0.3920	160,200
Jul 28, 2023	0.3950	0.4100	0.3810	0.3950	0.3950	208,900
Jul 27, 2023	0.3990	0.4300	0.3810	0.3920	0.3920	785,700
Jul 26, 2023	0.4000	0.4150	0.3800	0.3920	0.3920	401,600
Jul 25, 2023	0.4300	0.4340	0.3670	0.3810	0.3810	224,400
Jul 24, 2023	0.4700	0.4850	0.4100	0.4210	0.4210	326,900
Jul 21, 2023	0.4880	0.5040	0.4580	0.4750	0.4750	248,400
Jul 20, 2023	0.4980	0.5380	0.4800	0.4920	0.4920	386,700
Jul 19, 2023	0.5320	0.5590	0.4710	0.5230	0.5230	705,600
Jul 18, 2023	0.4000	0.5970	0.3920	0.5400	0.5400	3,363,000
Jul 17, 2023	0.4000	0.4000	0.3900	0.3980	0.3980	116,200
Jul 14, 2023	0.4020	0.4100	0.3900	0.3930	0.3930	43,800
Jul 13, 2023	0.4000	0.4100	0.3920	0.4000	0.4000	228,700
Jul 12, 2023	0.4000	0.4100	0.3980	0.4010	0.4010	140,100
Jul 11, 2023	0.4000	0.4100	0.3920	0.4000	0.4000	153,100
Jul 10, 2023	0.3980	0.3980	0.3710	0.3920	0.3920	104,700
Jul 07, 2023	0.4000	0.4200	0.3940	0.4000	0.4000	85,000
Jul 06, 2023	0.4100	0.4120	0.3930	0.4100	0.4100	235,600
Jul 05, 2023	0.4090	0.4400	0.3960	0.4200	0.4200	327,400
Jul 03, 2023	0.4000	0.4100	0.3900	0.4050	0.4050	46,100
Jun 30, 2023	0.3910	0.4010	0.3650	0.3900	0.3900	85,200
Jun 29, 2023	0.4010	0.4210	0.3850	0.3990	0.3990	104,000
Jun 28, 2023	0.4200	0.4240	0.4020	0.4020	0.4020	76,400
Jun 27, 2023	0.4170	0.4400	0.4100	0.4180	0.4180	51,700
Jun 26, 2023	0.4200	0.4390	0.4020	0.4100	0.4100	67,900
Jun 23, 2023	0.4300	0.4400	0.4120	0.4400	0.4400	94,900
Jun 22, 2023	0.4200	0.4310	0.4110	0.4200	0.4200	37,700
Jun 21, 2023	0.4390	0.4400	0.4110	0.4110	0.4110	192,800
Jun 20, 2023	0.4590	0.4650	0.4110	0.4230	0.4230	313,100
Jun 16, 2023	0.4600	0.4800	0.4410	0.4480	0.4480	676,000
Jun 15, 2023	0.4620	0.4850	0.4500	0.4540	0.4540	183,000
Jun 14, 2023	0.4710	0.4990	0.4700	0.4720	0.4720	143,600
Jun 13, 2023	0.5000	0.5000	0.4660	0.4810	0.4810	287,100
Jun 12, 2023	0.4920	0.5000	0.4720	0.5000	0.5000	66,000
Jun 09, 2023	0.5020	0.5200	0.4800	0.4940	0.4940	57,700
Jun 08, 2023	0.5390	0.5390	0.5050	0.5150	0.5150	45,100
Jun 07, 2023	0.4920	0.5300	0.4900	0.5290	0.5290	84,400
Jun 06, 2023	0.5000	0.5000	0.4710	0.5000	0.5000	134,300
Jun 05, 2023	0.4890	0.5070	0.4700	0.4950	0.4950	136,500
Jun 02, 2023	0.4900	0.5000	0.4820	0.4830	0.4830	113,500
Jun 01, 2023	0.5390	0.5390	0.4700	0.5000	0.5000	293,000
May 31, 2023	0.5400	0.5500	0.4960	0.5020	0.5020	144,900
May 30, 2023	0.5600	0.5800	0.5400	0.5400	0.5400	153,300
May 26, 2023	0.5610	0.6100	0.5600	0.5800	0.5800	73,500
May 25, 2023	0.6000	0.6070	0.5520	0.6000	0.6000	83,800
May 24, 2023	0.6000	0.6100	0.5690	0.5900	0.5900	108,100
May 23, 2023	0.5800	0.5900	0.5510	0.5680	0.5680	61,900
May 22, 2023	0.5880	0.5900	0.5610	0.5700	0.5700	84,100
May 19, 2023	0.5700	0.5960	0.5600	0.5750	0.5750	73,200
May 18, 2023	0.5770	0.6000	0.5700	0.5800	0.5800	103,000
May 17, 2023	0.5800	0.5900	0.5600	0.5770	0.5770	77,100
May 16, 2023	0.5700	0.6000	0.5500	0.5700	0.5700	260,200
May 15, 2023	0.5430	0.6000	0.5430	0.5850	0.5850	72,900
May 12, 2023	0.6120	0.6130	0.5380	0.6000	0.6000	131,000
May 11, 2023	0.6100	0.6600	0.5900	0.6200	0.6200	148,500
May 10, 2023	0.6200	0.6800	0.6050	0.6100	0.6100	413,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.39+0.34(+0.01%)

Dow 3033,433.35-74.15(-0.22%)

Nasdaq13,307.77+88.45(+0.67%)

Russell 20001,756.82-28.28(-1.58%)

Crude Oil88.66-2.13(-2.35%)

Gold1,844.00-22.10(-1.18%)

Hempacco Co., Inc. (HPCO)

S&P 500
4,288.39
+0.34(+0.01%)

Dow 30
33,433.35
-74.15(-0.22%)

Nasdaq
13,307.77
+88.45(+0.67%)

Russell 2000
1,756.82
-28.28(-1.58%)

Crude Oil
88.66
-2.13(-2.35%)

Gold
1,844.00
-22.10(-1.18%)