Free Trial

Hempacco (HPCO) Stock Chart & Stock Price History

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free HPCO Stock Alerts
$1.13
+0.10 (+9.75%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Hempacco Stock Price Performance

5 Day
Performance
+20.12%
1 Month
Performance
+13.74%
3 Month
Performance
-57.84%
6 Month
Performance
-69.56%
Year-To-Date
Performance
-66.72%
1 Year
Performance
-80.25%
Receive HPCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hempacco and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

HPCO Stock Chart for Friday, May, 17, 2024

HPCO Chart by TradingView

Hempacco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.03$1.13
+9.85%		$1.14$1.02337,960 shs$3.28 million
05/15/2024$1.02$1.03
+0.50%		$1.10$1.0160,757 shs$2.98 million
05/14/2024$0.99$1.02
+3.02%		$1.03$0.9879,075 shs$2.97 million
05/13/2024$0.94$0.99
+5.61%		$1.08$0.9386,999 shs$2.88 million
05/10/2024$0.93$0.94
+0.80%		$0.95$0.8893,112 shs$2.73 million
05/09/2024$0.97$0.93
-3.93%		$0.97$0.9374,192 shs$2.71 million
05/08/2024$0.98$0.97
-1.22%		$1.00$0.9439,157 shs$2.82 million
05/07/2024$0.99$0.98
-1.01%		$1.02$0.9481,594 shs$2.86 million
05/06/2024$1.01$0.99
-1.98%		$1.04$0.9969,519 shs$2.88 million
05/03/2024$1.05$1.01
-3.81%		$1.08$1.0172,922 shs$2.94 million
05/02/2024$1.00$1.05
+5.00%		$1.06$0.9987,188 shs$3.06 million
05/01/2024$1.20$1.00
-16.67%		$1.14$0.99241,894 shs$2.91 million
04/30/2024$1.00$1.20
+20.00%		$1.24$0.96774,350 shs$3.49 million
04/29/2024$1.00$1.00$1.06$0.9673,636 shs$2.91 million
04/26/2024$1.02$1.00
-1.96%		$1.03$0.9828,160 shs$2.91 million
04/25/2024$1.05$1.02
-2.86%		$1.05$0.9815,398 shs$2.97 million
04/24/2024$1.00$1.05
+5.00%		$1.09$0.9739,975 shs$3.06 million
04/23/2024$1.00$1.00$1.03$0.9636,029 shs$2.92 million
04/22/2024$1.00$1.00$1.10$0.9724,430 shs$2.91 million
04/19/2024$0.97$1.00
+3.09%		$1.06$0.9548,041 shs$2.91 million
04/18/2024$0.96$0.97
+1.04%		$1.04$0.9435,666 shs$2.86 million
04/17/2024$0.99$0.96
-3.03%		$1.09$0.9386,994 shs$2.79 million
04/16/2024$0.99$0.99
+0.06%		$1.05$0.92176,332 shs$2.88 million
04/15/2024$1.14$0.99
-13.21%		$1.54$0.991.06 million shs$2.88 million
04/12/2024$1.21$1.14
-5.79%		$1.21$1.1355,334 shs$3.32 million
04/11/2024$1.17$1.21
+3.42%		$1.24$1.1541,323 shs$3.52 million
04/10/2024$1.38$1.17
-15.22%		$1.34$1.1298,605 shs$3.41 million
04/09/2024$1.26$1.38
+9.96%		$1.45$1.24163,094 shs$4.02 million
04/08/2024$1.28$1.26
-2.25%		$1.31$1.2387,666 shs$3.65 million
04/05/2024$1.44$1.28
-10.53%		$1.39$1.23169,661 shs$3.74 million
04/04/2024$1.53$1.44
-6.21%		$1.89$1.43774,914 shs$4.18 million
04/03/2024$1.51$1.53
+1.32%		$1.58$1.40127,254 shs$4.45 million
04/02/2024$1.54$1.51
-1.95%		$1.63$1.4748,273 shs$4.39 million
04/01/2024$1.67$1.54
-7.78%		$1.71$1.5430,167 shs$4.48 million
03/29/2024$1.67$1.67$1.75$1.6152,660 shs$4.87 million
03/28/2024$1.62$1.67
+3.09%		$1.75$1.6152,443 shs$4.86 million
03/27/2024$1.63$1.62
-0.61%		$1.70$1.5556,031 shs$4.71 million
03/26/2024$1.81$1.63
-9.94%		$1.78$1.57198,538 shs$4.74 million
03/25/2024$2.02$1.81
-10.40%		$2.05$1.73123,473 shs$5.27 million
03/22/2024$2.26$2.02
-10.62%		$2.38$1.86730,683 shs$5.88 million
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/21/2024$2.39$2.26
-5.44%		$2.48$2.20160,282 shs$6.58 million
03/20/2024$2.66$2.39
-10.15%		$2.67$2.23160,820 shs$6.96 million
03/19/2024$2.81$2.66
-5.34%		$2.90$2.51401,674 shs$8.19 million
03/18/2024$2.36$2.81
+19.07%		$2.87$2.31588,211 shs$8.18 million
03/15/2024$2.48$2.36
-4.84%		$2.55$2.11221,585 shs$6.87 million
03/14/2024$2.60$2.48
-4.62%		$3.18$2.46742,123 shs$72.29 million
03/13/2024$2.30$2.60
+13.04%		$2.88$2.16330,397 shs$75.79 million
03/12/2024$2.10$2.30
+9.58%		$3.14$2.00213,036 shs$6.70 million
03/11/2024$2.04$2.10
+2.89%		$2.19$1.9435,459 shs$6.12 million
03/08/2024$2.15$2.04
-4.98%		$2.20$1.9911,871 shs$5.95 million
03/07/2024$2.32$2.15
-7.30%		$2.37$2.0618,344 shs$6.26 million
03/06/2024$2.41$2.32
-3.78%		$2.45$2.3020,502 shs$6.75 million
03/05/2024$2.48$2.41
-2.79%		$2.55$2.2116,219 shs$7.02 million
03/04/2024$2.45$2.48
+1.06%		$2.57$2.347,630 shs$7.22 million
03/01/2024$2.49$2.45
-1.61%		$2.60$2.4011,374 shs$7.14 million
02/29/2024$2.56$2.49
-2.73%		$2.80$2.4815,945 shs$7.26 million
02/28/2024$2.40$2.56
+6.67%		$2.85$2.3169,550 shs$7.46 million
02/27/2024$2.50$2.40
-4.12%		$2.62$2.3540,562 shs$7.00 million
02/26/2024$2.58$2.50
-3.14%		$2.90$2.5045,494 shs$7.30 million
02/23/2024$2.68$2.58
-3.62%		$2.70$2.585,465 shs$7.53 million
02/22/2024$2.63$2.68
+2.02%		$2.78$2.539,797 shs$7.82 million
02/21/2024$2.72$2.63
-3.24%		$2.81$2.605,944 shs$7.66 million
02/20/2024$2.67$2.72
+1.88%		$2.90$2.4715,467 shs$7.92 million
02/19/2024$2.67$2.67$2.89$2.6511,250 shs$7.77 million
02/16/2024$2.81$2.67
-4.98%		$2.89$2.6611,214 shs$7.79 million
02/15/2024$2.84$2.81
-0.85%		$2.90$2.5511,661 shs$8.19 million

Related Companies:
This page (NASDAQ:HPCO) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society