Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6201 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 5, 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 (%)
Apr 28, 2023 5.450 5.699 5.074 5.556 26,070 +0.11(+1.94%)
Apr 27, 2023 5.674 5.851 5.253 5.450 15,056 -0.35(-6.03%)
Apr 26, 2023 6.000 6.199 5.400 5.800 26,818 -0.30(-4.92%)
Apr 25, 2023 6.200 6.299 5.911 6.100 6,665 +0.04(+0.66%)
Apr 24, 2023 6.111 6.357 5.800 6.060 15,170 -0.24(-3.81%)
Apr 21, 2023 6.500 6.800 6.101 6.300 16,292 -0.28(-4.26%)
Apr 20, 2023 6.900 7.190 6.431 6.580 20,379 -0.25(-3.73%)
Apr 19, 2023 6.900 7.200 6.630 6.835 16,589 +0.11(+1.65%)
Apr 18, 2023 7.000 7.149 6.400 6.724 17,717 -0.18(-2.55%)
Apr 17, 2023 7.000 7.000 6.650 6.900 7,785 +0.10(+1.44%)
Apr 14, 2023 6.900 7.200 6.701 6.802 16,383 -0.22(-3.11%)
Apr 13, 2023 6.900 7.345 6.647 7.020 10,875 -0.08(-1.11%)
Apr 12, 2023 7.200 7.299 6.600 7.099 21,564 -0.10(-1.40%)
Apr 11, 2023 7.700 7.700 6.903 7.200 32,998 -0.20(-2.70%)
Apr 10, 2023 6.900 7.901 6.800 7.400 73,049 +0.50(+7.25%)
Apr 06, 2023 6.598 7.097 6.309 6.900 28,705 +0.43(+6.61%)
Apr 05, 2023 6.205 6.599 6.010 6.472 15,183 +0.27(+4.39%)
Apr 04, 2023 6.157 6.205 5.800 6.200 11,399 +0.20(+3.25%)
Apr 03, 2023 6.200 6.262 5.901 6.005 9,973 +0.00(+0.08%)
Mar 31, 2023 6.400 6.500 6.000 6.000 17,057 -0.30(-4.76%)
Mar 30, 2023 6.600 6.787 6.300 6.300 12,840 -0.20(-3.08%)
Mar 29, 2023 6.301 6.798 6.301 6.500 21,312 +0.20(+3.17%)
Mar 28, 2023 6.900 6.900 6.300 6.300 21,315 -0.60(-8.70%)
Mar 27, 2023 6.000 7.200 6.000 6.900 50,080 +1.00(+16.95%)
Mar 24, 2023 5.500 6.190 5.500 5.900 28,724 +0.40(+7.27%)
Mar 23, 2023 5.781 6.000 5.500 5.500 19,375 -0.21(-3.66%)
Mar 22, 2023 6.500 6.798 5.605 5.709 32,260 -0.49(-7.92%)
Mar 21, 2023 6.500 6.800 6.200 6.200 39,731 -0.20(-3.14%)
Mar 20, 2023 7.400 7.410 6.340 6.401 35,965 -0.78(-10.86%)
Mar 17, 2023 7.600 7.609 7.139 7.181 25,705 -0.26(-3.44%)
Mar 16, 2023 7.700 7.899 7.279 7.437 26,221 -0.38(-4.85%)
Mar 15, 2023 7.725 7.816 7.200 7.816 17,645 -0.17(-2.12%)
Mar 14, 2023 8.000 8.369 7.600 7.985 44,840 +0.08(+0.96%)
Mar 13, 2023 7.700 7.909 7.160 7.909 37,903 -0.09(-1.14%)
Mar 10, 2023 8.000 8.221 7.603 8.000 33,126 -0.20(-2.47%)
Mar 09, 2023 8.245 8.390 8.000 8.203 35,046 -0.30(-3.49%)
Mar 08, 2023 8.252 8.500 7.936 8.500 52,797 +0.00(+0.00%)
Mar 07, 2023 8.888 8.944 8.200 8.500 40,404 -0.34(-3.86%)
Mar 06, 2023 8.848 9.480 8.520 8.841 55,328 +0.14(+1.62%)
Mar 03, 2023 8.600 9.231 8.400 8.700 46,703 +0.02(+0.23%)
Mar 02, 2023 8.736 8.999 8.400 8.680 30,329 -0.32(-3.56%)
Mar 01, 2023 8.600 9.330 8.600 9.000 35,393 +0.25(+2.83%)
Feb 28, 2023 9.400 9.480 8.660 8.752 53,295 -0.00(-0.03%)
Feb 27, 2023 8.800 9.100 8.588 8.755 48,802 -0.32(-3.55%)
Feb 24, 2023 8.800 9.415 8.500 9.077 73,233 +0.02(+0.25%)
Feb 23, 2023 10.30 10.40 8.600 9.054 156,135 -0.95(-9.46%)
Feb 22, 2023 11.70 11.70 10.00 10.00 163,650 -1.60(-13.79%)
Feb 21, 2023 11.90 12.59 11.30 11.60 108,811 -0.50(-4.13%)
Feb 17, 2023 12.00 12.50 11.60 12.10 121,589 -0.80(-6.20%)
Feb 16, 2023 12.20 13.50 11.60 12.90 225,051 +0.60(+4.88%)
Feb 15, 2023 14.20 14.40 11.77 12.30 370,399 -2.70(-18.00%)
Feb 14, 2023 12.10 16.00 10.60 15.00 1,279,578 +2.30(+18.11%)
Feb 13, 2023 13.50 14.00 11.90 12.70 488,795 -1.79(-12.34%)
Feb 10, 2023 17.10 22.10 13.90 14.49 3,380,057 -28.81(-66.54%)
Feb 09, 2023 13.50 44.90 12.50 43.30 13,456,883 +35.75(+473.51%)
Feb 08, 2023 8.300 8.260 7.400 7.550 187,915 -0.49(-6.05%)
Feb 07, 2023 8.470 8.800 7.800 8.036 29,221 -0.56(-6.56%)
Feb 06, 2023 9.100 9.850 7.700 8.600 55,792 -1.60(-15.69%)
Feb 03, 2023 11.40 11.40 10.20 10.20 18,358 -0.90(-8.11%)
Feb 02, 2023 13.00 13.50 11.00 11.10 55,247 -1.20(-9.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.