ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

ADVFN

Trade Now

EasyMarkets
Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P 500
4,564.88
(
-0.05%
)
US Tech 100
15,493.40
(
0.01%
)
Dow Jones
36,126.79
(
0.01%
)
Brent Oil
74.545
(
-3.24%
)
Bitcoin
44,026.57
(
-0.12%
)
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  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

0.3399
0.0009 (0.27%)
Last Updated: 11:06:10
Delayed by 15 minutes

HPCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2023 0.339 -0.0109 -3.12% 0.3222 0.3497 0.321 79,299
Dec 04 2023 0.3499 0.0162 4.85% 0.35 0.35 0.3197 66,639
Dec 01 2023 0.3337 0.0027 0.82% 0.3385 0.3519 0.3337 14,794
Nov 30 2023 0.331 0.0005 0.15% 0.34 0.35 0.3095 137,143
Nov 29 2023 0.3305 -0.0294 -8.17% 0.353 0.3599 0.3302 71,797
Nov 28 2023 0.3599 0.0314 9.56% 0.3139 0.375 0.3139 227,855
Nov 27 2023 0.3285 -0.0405 -10.98% 0.36 0.36 0.32 62,561
Nov 24 2023 0.369 0.0295 8.69% 0.33 0.369 0.329 16,030
Nov 22 2023 0.3395 -0.0144 -4.07% 0.33 0.37 0.3149 68,306
Nov 21 2023 0.3539 -0.0011 -0.31% 0.3625 0.3756 0.325 40,474
Nov 20 2023 0.355 -0.026 -6.82% 0.381 0.384 0.3501 81,030
Nov 17 2023 0.381 0.0111 3.0% 0.393 0.393 0.3499 38,730
Nov 16 2023 0.3699 -0.0018 -0.48% 0.3717 0.3717 0.3502 11,105
Nov 15 2023 0.3717 -0.0273 -6.84% 0.3972 0.43 0.3574 138,032
Nov 14 2023 0.399 0.0214 5.67% 0.40 0.4599 0.359 158,375
Nov 13 2023 0.3776 -0.0224 -5.6% 0.39 0.46 0.37 43,282
Nov 10 2023 0.40 -0.01 -2.44% 0.44 0.4461 0.375 43,160
Nov 09 2023 0.41 0.005 1.23% 0.43 0.449 0.4095 211,460
Nov 08 2023 0.405 0.024 6.3% 0.39 0.436 0.3848 147,950
Nov 07 2023 0.381 0.021 5.83% 0.36 0.39 0.36 82,174
Nov 06 2023 0.36 -0.0004 -0.11% 0.3784 0.383 0.34 93,532
Nov 03 2023 0.3604 0.0004 0.11% 0.36 0.37 0.3512 23,083
Nov 02 2023 0.36 0.0301 9.12% 0.3202 0.36 0.3131 132,196
Nov 01 2023 0.329899 -0.0101 -2.97% 0.35 0.35 0.30 100,181
Oct 31 2023 0.34 -0.02 -5.56% 0.36 0.37 0.336 35,966
Oct 30 2023 0.36 0.00 0.0% 0.3525 0.369 0.3311 40,466
Oct 27 2023 0.36 0.001 0.28% 0.343 0.368 0.335 46,686
Oct 26 2023 0.359 0.014 4.06% 0.3395 0.3623 0.311 23,834
Oct 25 2023 0.345 -0.01 -2.82% 0.34 0.3775 0.34 29,602
Oct 24 2023 0.355 0.0049 1.4% 0.3695 0.3695 0.35 67,323
Oct 23 2023 0.350101 -0.0199 -5.38% 0.3492 0.375 0.341 83,811
Oct 20 2023 0.37 0.007 1.93% 0.3771 0.3871 0.34 69,354
Oct 19 2023 0.363 0.0122 3.48% 0.3573 0.3896 0.323757 137,900
Oct 18 2023 0.3508 -0.0043 -1.21% 0.3566 0.3584 0.31 36,096
Oct 17 2023 0.3551 0.0352 11.0% 0.325 0.369899 0.32 178,180
Oct 16 2023 0.3199 0.00 0.0% 0.34 0.34 0.3124 40,262
Oct 13 2023 0.3199 0.0109 3.53% 0.3111 0.345 0.3111 27,603
Oct 12 2023 0.309 -0.008 -2.52% 0.321 0.3264 0.301 73,189
Oct 11 2023 0.317 -0.028 -8.12% 0.3393 0.3449 0.317 62,199
Oct 10 2023 0.345 -0.015 -4.17% 0.35 0.36 0.33 39,656
Oct 09 2023 0.36 -0.0072 -1.96% 0.37 0.379899 0.3001 108,129
Oct 06 2023 0.3672 0.0024 0.66% 0.355 0.38 0.355 24,232
Oct 05 2023 0.3648 -0.0002 -0.05% 0.365 0.38 0.3601 67,253
Oct 04 2023 0.365 0.00 0.0% 0.365 0.365 0.35 25,916
Oct 03 2023 0.365 0.005 1.39% 0.3539 0.365 0.32 76,638
Oct 02 2023 0.36 -0.0199 -5.24% 0.3684 0.3897 0.36 22,730
Sep 29 2023 0.3799 0.0099 2.68% 0.38 0.40 0.37 62,342
Sep 28 2023 0.37 -0.002 -0.54% 0.3655 0.40 0.3611 100,540
Sep 27 2023 0.372 -0.018 -4.62% 0.382 0.3997 0.3625 60,425
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

Your Recent History

NASDAQ
HPCO
Hempacco
Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com