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 )

1.070 -0.060 (-5.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 16, 2024 1.050 1.140 1.018 1.126 338,526 +0.10(+9.85%)
May 15, 2024 1.010 1.100 1.010 1.025 61,234 +0.01(+0.50%)
May 14, 2024 1.000 1.030 0.9800 1.020 79,110 +0.03(+3.02%)
May 13, 2024 0.9700 1.080 0.9301 0.9900 87,142 +0.05(+5.61%)
May 10, 2024 0.9499 0.9500 0.8752 0.9374 93,623 +0.01(+0.80%)
May 09, 2024 0.9500 0.9714 0.9250 0.9300 74,192 -0.04(-3.93%)
May 08, 2024 0.9800 0.9999 0.9416 0.9680 39,357 -0.01(-1.22%)
May 07, 2024 1.000 1.020 0.9401 0.9800 81,597 -0.01(-1.01%)
May 06, 2024 1.040 1.040 0.9900 0.9900 69,519 -0.02(-1.98%)
May 03, 2024 1.080 1.080 1.010 1.010 73,036 -0.04(-3.81%)
May 02, 2024 0.9900 1.060 0.9900 1.050 87,644 +0.05(+5.00%)
May 01, 2024 1.140 1.140 0.9910 1.000 243,696 -0.20(-16.67%)
Apr 30, 2024 1.100 1.240 0.9570 1.200 789,714 +0.20(+20.00%)
Apr 29, 2024 1.010 1.060 0.9620 1.000 73,660 +0.00(+0.00%)
Apr 26, 2024 1.000 1.030 0.9800 1.000 28,167 -0.02(-1.96%)
Apr 25, 2024 1.010 1.050 0.9800 1.020 17,791 -0.03(-2.86%)
Apr 24, 2024 1.030 1.090 0.9744 1.050 40,675 +0.05(+5.00%)
Apr 23, 2024 1.030 1.030 0.9558 1.000 36,029 +0.00(+0.00%)
Apr 22, 2024 1.100 1.100 0.9666 1.000 24,544 +0.00(+0.00%)
Apr 19, 2024 0.9900 1.060 0.9500 1.000 48,187 +0.03(+3.09%)
Apr 18, 2024 0.9600 1.040 0.9400 0.9700 35,736 -0.01(-1.02%)
Apr 17, 2024 0.9699 1.090 0.9316 0.9800 86,994 -0.02(-1.99%)
Apr 16, 2024 0.9800 1.050 0.9100 0.9999 176,357 +0.01(+1.06%)
Apr 15, 2024 1.230 1.540 0.9894 0.9894 1,064,959 -0.15(-13.21%)
Apr 12, 2024 1.190 1.210 1.130 1.140 55,363 -0.07(-5.79%)
Apr 11, 2024 1.190 1.240 1.150 1.210 41,554 +0.04(+3.42%)
Apr 10, 2024 1.340 1.340 1.120 1.170 100,711 -0.21(-15.22%)
Apr 09, 2024 1.240 1.450 1.240 1.380 163,210 +0.12(+9.96%)
Apr 08, 2024 1.310 1.310 1.230 1.255 87,879 -0.03(-2.25%)
Apr 05, 2024 1.360 1.390 1.230 1.284 189,074 -0.15(-10.53%)
Apr 04, 2024 1.500 1.890 1.432 1.435 779,471 -0.09(-6.21%)
Apr 03, 2024 1.420 1.580 1.400 1.530 128,238 +0.03(+2.00%)
Apr 02, 2024 1.540 1.628 1.470 1.500 48,274 -0.04(-2.60%)
Apr 01, 2024 1.710 1.710 1.540 1.540 30,318 -0.13(-7.78%)
Mar 28, 2024 1.660 1.750 1.610 1.670 52,660 +0.05(+3.09%)
Mar 27, 2024 1.590 1.700 1.550 1.620 56,128 -0.01(-0.61%)
Mar 26, 2024 1.780 1.780 1.570 1.630 199,142 -0.18(-9.94%)
Mar 25, 2024 2.050 2.050 1.730 1.810 123,703 -0.21(-10.40%)
Mar 22, 2024 2.240 2.380 1.860 2.020 759,144 -0.24(-10.62%)
Mar 21, 2024 2.390 2.480 2.200 2.260 161,101 -0.13(-5.44%)
Mar 20, 2024 2.640 2.665 2.230 2.390 162,709 -0.27(-10.15%)
Mar 19, 2024 2.740 2.900 2.510 2.660 414,527 -0.15(-5.34%)
Mar 18, 2024 2.340 2.865 2.310 2.810 601,271 +0.45(+19.07%)
Mar 15, 2024 2.430 2.550 2.110 2.360 240,222 -0.12(-4.84%)
Mar 14, 2024 2.610 3.182 2.460 2.480 742,539 -0.12(-4.62%)
Mar 13, 2024 2.180 2.878 2.160 2.600 349,504 +2.37(+1030.43%)
Mar 12, 2024 0.2000 0.3140 0.2000 0.2300 2,143,823 +0.02(+9.58%)
Mar 11, 2024 0.2079 0.2188 0.1940 0.2099 355,703 +0.01(+2.89%)
Mar 08, 2024 0.2150 0.2199 0.1990 0.2040 122,525 -0.01(-4.98%)
Mar 07, 2024 0.2320 0.2368 0.2058 0.2147 183,444 -0.02(-7.30%)
Mar 06, 2024 0.2318 0.2445 0.2302 0.2316 205,016 -0.01(-3.78%)
Mar 05, 2024 0.2548 0.2549 0.2205 0.2407 162,891 -0.01(-2.79%)
Mar 04, 2024 0.2572 0.2572 0.2340 0.2476 76,299 +0.00(+1.06%)
Mar 01, 2024 0.2500 0.2599 0.2400 0.2450 114,008 -0.00(-1.61%)
Feb 29, 2024 0.2483 0.2800 0.2483 0.2490 159,445 -0.01(-2.73%)
Feb 28, 2024 0.2540 0.2848 0.2312 0.2560 699,830 +0.02(+6.67%)
Feb 27, 2024 0.2504 0.2616 0.2350 0.2400 406,488 -0.01(-4.00%)
Feb 26, 2024 0.2600 0.2899 0.2500 0.2500 454,940 -0.01(-3.25%)
Feb 23, 2024 0.2700 0.2700 0.2575 0.2584 55,051 -0.01(-3.62%)
Feb 22, 2024 0.2781 0.2781 0.2530 0.2681 97,975 +0.01(+2.02%)
Feb 21, 2024 0.2771 0.2805 0.2600 0.2628 59,441 -0.01(-3.24%)
Feb 20, 2024 0.2511 0.2898 0.2470 0.2716 172,412 +0.01(+1.88%)
Feb 16, 2024 0.2802 0.2890 0.2651 0.2666 112,577 -0.01(-5.16%)
Feb 15, 2024 0.2750 0.2900 0.2546 0.2811 116,640 -0.00(-0.85%)
Feb 14, 2024 0.3066 0.3066 0.2605 0.2835 357,382 -0.00(-0.63%)
Feb 13, 2024 0.3000 0.3099 0.2815 0.2853 227,335 -0.02(-5.06%)
Feb 12, 2024 0.3100 0.3100 0.3000 0.3005 68,925 -0.01(-3.06%)
Feb 09, 2024 0.3046 0.3254 0.3000 0.3100 110,714 -0.00(-1.27%)
Feb 08, 2024 0.3210 0.3262 0.2872 0.3140 165,546 -0.00(-0.41%)
Feb 07, 2024 0.3400 0.3401 0.3148 0.3153 109,247 -0.03(-9.89%)
Feb 06, 2024 0.3400 0.3500 0.3300 0.3499 24,615 +0.00(+1.42%)
Feb 05, 2024 0.3301 0.3460 0.3300 0.3450 29,589 +0.01(+1.50%)
Feb 02, 2024 0.3416 0.3416 0.3200 0.3399 43,991 +0.00(+0.00%)
Feb 01, 2024 0.3399 0.3400 0.3331 0.3399 10,905 +0.01(+2.04%)
Jan 31, 2024 0.3400 0.3400 0.3250 0.3331 56,887 +0.00(+0.03%)
Jan 30, 2024 0.3400 0.3400 0.3101 0.3330 98,785 -0.01(-2.06%)
Jan 29, 2024 0.3392 0.3474 0.3300 0.3400 33,694 +0.01(+2.75%)
Jan 26, 2024 0.3495 0.3495 0.3299 0.3309 26,629 +0.00(+0.30%)
Jan 25, 2024 0.3293 0.3398 0.3200 0.3299 18,326 -0.00(-0.27%)
Jan 24, 2024 0.3200 0.3430 0.3201 0.3308 43,371 +0.00(+0.30%)
Jan 23, 2024 0.3280 0.3465 0.3280 0.3298 43,473 +0.00(+0.55%)
Jan 22, 2024 0.3406 0.3406 0.3201 0.3280 28,991 -0.01(-3.53%)
Jan 19, 2024 0.3400 0.3568 0.3366 0.3400 132,867 +0.01(+3.03%)
Jan 18, 2024 0.3300 0.3400 0.3171 0.3300 245,303 -0.00(-0.24%)
Jan 17, 2024 0.3980 0.3980 0.3302 0.3308 72,776 -0.04(-10.84%)
Jan 16, 2024 0.3500 0.4140 0.3390 0.3710 129,825 +0.02(+6.00%)
Jan 12, 2024 0.3549 0.3613 0.3339 0.3500 57,082 -0.00(-0.28%)
Jan 11, 2024 0.3757 0.3757 0.3500 0.3510 33,042 -0.02(-4.31%)
Jan 10, 2024 0.3780 0.4000 0.3600 0.3668 114,860 -0.00(-0.41%)
Jan 09, 2024 0.3575 0.3992 0.3519 0.3683 188,509 +0.03(+9.16%)
Jan 08, 2024 0.3680 0.3691 0.3320 0.3374 46,319 -0.02(-5.89%)
Jan 05, 2024 0.3750 0.3774 0.3504 0.3585 41,683 -0.02(-5.48%)
Jan 04, 2024 0.3783 0.4610 0.3495 0.3793 389,665 -0.01(-2.74%)
Jan 03, 2024 0.3400 0.3999 0.3390 0.3900 450,278 +0.05(+14.44%)
Jan 02, 2024 0.3450 0.3480 0.3317 0.3408 25,798 +0.00(+0.74%)
Dec 29, 2023 0.3500 0.3500 0.3227 0.3383 75,769 -0.01(-3.34%)
Dec 28, 2023 0.3200 0.3500 0.3200 0.3500 111,998 +0.02(+4.79%)
Dec 27, 2023 0.3200 0.3350 0.3200 0.3340 135,898 -0.00(-1.42%)
Dec 26, 2023 0.3422 0.3422 0.3241 0.3388 45,712 -0.00(-0.06%)
Dec 22, 2023 0.3216 0.3499 0.3199 0.3390 147,132 +0.00(+0.00%)
Dec 21, 2023 0.3250 0.3412 0.3210 0.3390 128,476 +0.01(+2.98%)
Dec 20, 2023 0.3400 0.3524 0.3200 0.3292 250,395 -0.03(-7.32%)
Dec 19, 2023 0.3800 0.3780 0.3400 0.3552 119,270 -0.00(-0.06%)
Dec 18, 2023 0.3400 0.3554 0.3300 0.3554 143,937 +0.01(+1.54%)
Dec 15, 2023 0.3501 0.3599 0.3220 0.3500 328,723 -0.01(-3.66%)
Dec 14, 2023 0.3396 0.3798 0.3350 0.3633 371,606 -0.00(-0.52%)
Dec 13, 2023 0.3500 0.3700 0.3491 0.3652 168,737 -0.01(-1.43%)
Dec 12, 2023 0.3685 0.3891 0.3400 0.3705 242,183 -0.03(-8.41%)
Dec 11, 2023 0.3396 0.4100 0.3151 0.4045 847,402 -0.01(-1.94%)
Dec 08, 2023 0.4200 0.4777 0.3319 0.4125 2,460,796 -0.07(-14.95%)
Dec 07, 2023 0.5209 0.5414 0.4150 0.4850 28,100,410 +0.15(+42.69%)
Dec 06, 2023 0.3400 0.3400 0.3210 0.3399 4,561,635 +0.00(+0.27%)
Dec 05, 2023 0.3222 0.3497 0.3210 0.3390 79,299 -0.01(-3.12%)
Dec 04, 2023 0.3500 0.3500 0.3197 0.3499 66,639 +0.02(+4.85%)
Dec 01, 2023 0.3385 0.3519 0.3337 0.3337 15,125 +0.00(+0.82%)
Nov 30, 2023 0.3400 0.3500 0.3095 0.3310 137,143 +0.00(+0.15%)
Nov 29, 2023 0.3530 0.3599 0.3302 0.3305 71,797 -0.03(-8.17%)
Nov 28, 2023 0.3139 0.3750 0.3139 0.3599 227,855 +0.03(+9.56%)
Nov 27, 2023 0.3600 0.3600 0.3200 0.3285 62,561 -0.04(-10.98%)
Nov 24, 2023 0.3300 0.3690 0.3290 0.3690 16,030 +0.03(+8.69%)
Nov 22, 2023 0.3300 0.3700 0.3149 0.3395 69,711 -0.01(-4.07%)
Nov 21, 2023 0.3756 0.3756 0.3250 0.3539 40,474 -0.00(-0.31%)
Nov 20, 2023 0.3810 0.3840 0.3501 0.3550 81,030 -0.03(-6.82%)
Nov 17, 2023 0.3900 0.3930 0.3499 0.3810 39,231 +0.01(+3.00%)
Nov 16, 2023 0.3717 0.3717 0.3502 0.3699 11,105 -0.00(-0.48%)
Nov 15, 2023 0.3900 0.4300 0.3574 0.3717 138,032 -0.03(-6.84%)
Nov 14, 2023 0.4000 0.4599 0.3590 0.3990 158,372 +0.02(+5.67%)
Nov 13, 2023 0.3900 0.4600 0.3700 0.3776 43,260 -0.02(-5.60%)
Nov 10, 2023 0.4400 0.4461 0.3750 0.4000 43,160 -0.01(-2.44%)
Nov 09, 2023 0.4300 0.4490 0.4095 0.4100 211,460 +0.00(+1.23%)
Nov 08, 2023 0.3900 0.4360 0.3848 0.4050 147,950 +0.02(+6.30%)
Nov 07, 2023 0.3600 0.3900 0.3600 0.3810 82,137 +0.02(+5.83%)
Nov 06, 2023 0.3800 0.3830 0.3400 0.3600 93,492 -0.00(-0.11%)
Nov 03, 2023 0.3600 0.3700 0.3512 0.3604 23,142 +0.00(+0.11%)
Nov 02, 2023 0.3131 0.3600 0.3131 0.3600 132,196 +0.03(+9.12%)
Nov 01, 2023 0.3500 0.3500 0.3000 0.3299 100,194 -0.01(-2.97%)
Oct 31, 2023 0.3600 0.3700 0.3360 0.3400 36,056 -0.02(-5.56%)
Oct 30, 2023 0.3500 0.3690 0.3311 0.3600 40,466 +0.00(+0.00%)
Oct 27, 2023 0.3400 0.3680 0.3350 0.3600 46,691 +0.00(+0.28%)
Oct 26, 2023 0.3623 0.3623 0.3250 0.3590 23,835 +0.01(+4.06%)
Oct 25, 2023 0.3500 0.3775 0.3400 0.3450 29,602 -0.01(-2.82%)
Oct 24, 2023 0.3605 0.3676 0.3500 0.3550 67,323 +0.00(+1.40%)
Oct 23, 2023 0.3492 0.3750 0.3410 0.3501 83,811 -0.02(-5.38%)
Oct 20, 2023 0.3400 0.3871 0.3400 0.3700 69,551 +0.01(+1.93%)
Oct 19, 2023 0.3573 0.3896 0.3238 0.3630 137,900 +0.01(+3.48%)
Oct 18, 2023 0.3566 0.3584 0.3100 0.3508 36,128 -0.00(-1.21%)
Oct 17, 2023 0.3250 0.3699 0.3200 0.3551 178,560 +0.04(+11.00%)
Oct 16, 2023 0.3400 0.3299 0.3136 0.3199 40,763 +0.00(+0.00%)
Oct 13, 2023 0.3111 0.3450 0.3111 0.3199 27,603 +0.01(+3.53%)
Oct 12, 2023 0.3210 0.3264 0.3010 0.3090 73,193 -0.01(-2.52%)
Oct 11, 2023 0.3449 0.3449 0.3170 0.3170 62,201 -0.03(-8.12%)
Oct 10, 2023 0.3400 0.3600 0.3300 0.3450 39,748 -0.02(-4.17%)
Oct 09, 2023 0.3700 0.3799 0.3001 0.3600 108,151 -0.01(-1.96%)
Oct 06, 2023 0.3550 0.3800 0.3550 0.3672 24,382 +0.00(+0.66%)
Oct 05, 2023 0.3650 0.3800 0.3601 0.3648 67,265 -0.00(-0.05%)
Oct 04, 2023 0.3650 0.3650 0.3500 0.3650 26,716 +0.00(+0.00%)
Oct 03, 2023 0.3500 0.3650 0.3200 0.3650 76,640 +0.01(+1.39%)
Oct 02, 2023 0.3684 0.3897 0.3600 0.3600 22,731 -0.02(-5.24%)
Sep 29, 2023 0.3800 0.4000 0.3700 0.3799 69,552 +0.01(+2.68%)
Sep 28, 2023 0.3700 0.4000 0.3611 0.3700 100,840 -0.00(-0.54%)
Sep 27, 2023 0.3800 0.3997 0.3625 0.3720 60,425 -0.02(-4.62%)
Sep 26, 2023 0.3900 0.3900 0.3695 0.3900 69,725 +0.01(+1.80%)
Sep 25, 2023 0.3650 0.3900 0.3799 0.3831 151,417 +0.02(+4.96%)
Sep 22, 2023 0.3600 0.3710 0.3550 0.3650 34,332 -0.01(-1.35%)
Sep 21, 2023 0.3700 0.3800 0.3500 0.3700 200,621 +0.01(+3.38%)
Sep 20, 2023 0.3900 0.3918 0.3521 0.3579 76,695 -0.03(-7.52%)
Sep 19, 2023 0.4100 0.4174 0.3800 0.3870 77,563 -0.03(-7.86%)
Sep 18, 2023 0.4462 0.4569 0.4200 0.4200 37,996 -0.04(-8.70%)
Sep 15, 2023 0.4500 0.4688 0.4100 0.4600 149,797 +0.00(+0.22%)
Sep 14, 2023 0.4316 0.4600 0.4200 0.4590 143,575 +0.01(+2.75%)
Sep 13, 2023 0.4110 0.4520 0.3928 0.4467 352,801 +0.03(+8.13%)
Sep 12, 2023 0.4556 0.4879 0.4056 0.4131 625,293 -0.03(-7.75%)
Sep 11, 2023 0.4000 0.4600 0.3850 0.4478 909,754 +0.06(+16.92%)
Sep 08, 2023 0.3900 0.4299 0.3701 0.3830 271,617 -0.00(-0.52%)
Sep 07, 2023 0.3812 0.3901 0.3650 0.3850 116,167 -0.01(-2.53%)
Sep 06, 2023 0.4000 0.4019 0.3720 0.3950 143,490 -0.01(-2.20%)
Sep 05, 2023 0.3899 0.4198 0.3626 0.4039 352,360 +0.02(+6.29%)
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.