Hempacco Co. Inc. (HPCO) Historical Stock Data
1.00 ↑0.03 (3.09%)
As of April 19, 2024, 1:19pm EST.
Historical Data
In the past 30 trading days, HPCO is down -1.35% a day on average. There have been 13 days where Hempacco Co. Inc. closed green and 17 days where HPCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 0.99 | 1.00 | ↑$0.01 (1.04%) | 0.95 | 1.06 | 48.19K |
| 2024-04-18 | 0.96 | 0.97 | ↑$0.01 (1.04%) | 0.94 | 1.04 | 35.74K |
| 2024-04-17 | 0.97 | 0.98 | ↑$0.01 (1.04%) | 0.93 | 1.09 | 87K |
| 2024-04-16 | 0.98 | 1.00 | ↑$0.02 (2.03%) | 0.91 | 1.05 | 176.36K |
| 2024-04-15 | 1.23 | 0.99 | ↓$0.24 (-19.56%) | 0.99 | 1.54 | 1.07M |
| 2024-04-12 | 1.19 | 1.14 | ↓$0.05 (-4.20%) | 1.13 | 1.21 | 55.36K |
| 2024-04-11 | 1.19 | 1.21 | ↑$0.02 (1.63%) | 1.15 | 1.24 | 41.55K |
| 2024-04-10 | 1.34 | 1.17 | ↓$0.17 (-12.69%) | 1.12 | 1.34 | 101.87K |
| 2024-04-09 | 1.24 | 1.38 | ↑$0.14 (11.29%) | 1.24 | 1.45 | 163.77K |
| 2024-04-08 | 1.31 | 1.26 | ↓$0.06 (-4.20%) | 1.23 | 1.31 | 87.88K |
| 2024-04-05 | 1.36 | 1.28 | ↓$0.08 (-5.60%) | 1.23 | 1.39 | 188.34K |
| 2024-04-04 | 1.50 | 1.44 | ↓$0.07 (-4.33%) | 1.43 | 1.89 | 780.20K |
| 2024-04-03 | 1.42 | 1.53 | ↑$0.11 (7.75%) | 1.40 | 1.58 | 128.74K |
| 2024-04-02 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.47 | 1.63 | 48.27K |
| 2024-04-01 | 1.71 | 1.54 | ↓$0.17 (-9.94%) | 1.54 | 1.71 | 30.32K |
| 2024-03-28 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.61 | 1.75 | 52.56K |
| 2024-03-27 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.55 | 1.70 | 56.13K |
| 2024-03-26 | 1.78 | 1.63 | ↓$0.15 (-8.43%) | 1.57 | 1.78 | 199.14K |
| 2024-03-25 | 2.05 | 1.81 | ↓$0.24 (-11.71%) | 1.73 | 2.05 | 123.71K |
| 2024-03-22 | 2.24 | 2.02 | ↓$0.22 (-9.82%) | 1.86 | 2.38 | 758.99K |
| 2024-03-21 | 2.39 | 2.26 | ↓$0.13 (-5.51%) | 2.20 | 2.48 | 161.11K |
| 2024-03-20 | 2.64 | 2.39 | ↓$0.25 (-9.47%) | 2.23 | 2.67 | 162.81K |
| 2024-03-19 | 2.74 | 2.66 | ↓$0.08 (-2.92%) | 2.51 | 2.90 | 414.53K |
| 2024-03-18 | 2.34 | 2.81 | ↑$0.47 (20.09%) | 2.31 | 2.87 | 601.96K |
| 2024-03-15 | 2.43 | 2.36 | ↓$0.07 (-2.88%) | 2.11 | 2.55 | 239.50K |
| 2024-03-14 | 2.61 | 2.48 | ↓$0.13 (-4.98%) | 2.46 | 3.18 | 751.37K |
| 2024-03-13 | 2.18 | 2.60 | ↑$0.42 (19.05%) | 2.16 | 2.88 | 350.19K |
| 2024-03-12 | 0.20 | 0.23 | ↑$0.03 (15.00%) | 0.20 | 0.31 | 2.15M |
| 2024-03-11 | 0.21 | 0.21 | ↑$0.00 (0.96%) | 0.19 | 0.22 | 355.76K |
| 2024-03-08 | 0.22 | 0.20 | ↓$0.01 (-5.12%) | 0.20 | 0.22 | 121.93K |
Create an account or log in to view more rows.
$HPCO time will come
$HPCO has just been halted from trading.
$HPCO we’re fucked tomorrow boys
$HPCO omg this is bullshit
$HPCO ready to explode
$HPCO buy bitches
$HPCO how low can she go
$HPCO id rather have a dip then rip than a gap and crap
$HPCO is going to have a run next month
$HPCO has just been halted from trading due to volatility.