Hempacco Co., Inc. (HPCO)
OTCMKTS
· Delayed Price · Currency is USD
0.0060
-0.0010 (-14.29%)
Dec 24, 2024, 4:00 PM EST
Hempacco Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.95% | 4,415 |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.86% | 660 |
| Dec 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 2,565 |
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.82% | 797 |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 243.75% | 274 |
| Dec 18, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -81.18% | 5,320 |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.97% | 3,141 |
| Dec 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.30% | 1,279 |
| Dec 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.67% | 11,656 |
| Dec 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.76% | 3,179 |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.43% | 405 |
| Dec 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 171 |
| Dec 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 2,634 |
| Dec 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 137 |
| Dec 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10 |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -67.65% | 1,542 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,263 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,398 |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,210 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.44% | 3,006 |
| Nov 22, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 796 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 90 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 1,696 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -46.00% | 2,230 |
| Nov 14, 2024 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 194.12% | 1,880 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -37.04% | 701 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 58.82% | 115 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -37.04% | 3,603 |
| Nov 8, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 74.19% | 602 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 147 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,120 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,792 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 152 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,492 |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -29.25% | 35,595 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.07% | 305 |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 42 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.47% | 201 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,010 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25 |
| Oct 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.08% | 327 |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 350 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.82% | 10,107 |
| Oct 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 105 |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 48.84% | 312 |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.50% | 2,413 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,840 |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -90.91% | 200 |
| Sep 27, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3 |
| Sep 26, 2024 | 0.10 | 0.22 | 0.10 | 0.22 | 0.22 | 1.00% | 879 |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,008 |
| Sep 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,703 |
| Sep 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,821 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 150 |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 257 |
| Sep 16, 2024 | 0.02 | 0.30 | 0.02 | 0.02 | 0.02 | -80.00% | 1,206 |
| Sep 13, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,676 |
| Sep 12, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 27 |
| Sep 11, 2024 | 0.15 | 0.15 | 0.07 | 0.10 | 0.10 | - | 20,000 |
| Sep 10, 2024 | 0.02 | 0.16 | 0.02 | 0.10 | 0.10 | 545.16% | 12,722 |
| Sep 9, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -90.31% | 14,671 |
| Sep 6, 2024 | 0.31 | 0.40 | 0.09 | 0.16 | 0.16 | -74.20% | 871,310 |
| Sep 5, 2024 | 0.67 | 0.70 | 0.55 | 0.62 | 0.62 | -7.46% | 293,984 |
| Sep 4, 2024 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -4.45% | 38,206 |
| Sep 3, 2024 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -0.27% | 12,624 |
| Aug 30, 2024 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -1.74% | 13,113 |
| Aug 29, 2024 | 0.71 | 0.73 | 0.67 | 0.72 | 0.72 | -3.00% | 22,506 |
| Aug 28, 2024 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 1.49% | 22,126 |
| Aug 27, 2024 | 0.70 | 0.77 | 0.70 | 0.73 | 0.73 | 1.16% | 18,042 |
| Aug 26, 2024 | 0.72 | 0.78 | 0.70 | 0.72 | 0.72 | -0.15% | 54,635 |
| Aug 23, 2024 | 0.73 | 0.73 | 0.69 | 0.72 | 0.72 | 2.76% | 5,889 |
| Aug 22, 2024 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 0.06% | 27,845 |
| Aug 21, 2024 | 0.69 | 0.73 | 0.65 | 0.70 | 0.70 | 2.99% | 21,148 |
| Aug 20, 2024 | 0.70 | 0.70 | 0.59 | 0.68 | 0.68 | -0.01% | 31,345 |
| Aug 19, 2024 | 0.69 | 0.72 | 0.65 | 0.68 | 0.68 | 2.38% | 110,714 |
| Aug 16, 2024 | 0.64 | 0.70 | 0.60 | 0.66 | 0.66 | 10.63% | 59,753 |
| Aug 15, 2024 | 0.62 | 0.64 | 0.56 | 0.60 | 0.60 | -6.20% | 55,812 |
| Aug 14, 2024 | 0.54 | 0.64 | 0.53 | 0.64 | 0.64 | 18.50% | 237,958 |
| Aug 13, 2024 | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | -1.82% | 16,427 |
| Aug 12, 2024 | 0.50 | 0.60 | 0.47 | 0.55 | 0.55 | 14.58% | 69,257 |
| Aug 9, 2024 | 0.55 | 0.57 | 0.46 | 0.48 | 0.48 | -12.90% | 49,635 |
| Aug 8, 2024 | 0.53 | 0.75 | 0.50 | 0.55 | 0.55 | 4.02% | 156,454 |
| Aug 7, 2024 | 0.59 | 0.60 | 0.50 | 0.53 | 0.53 | -11.70% | 60,580 |
| Aug 6, 2024 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | -1.28% | 18,344 |