Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Sep 05, 2024 0.6201 0 -0.05(-7.46%)
Sep 04, 2024 0.7100 0.7100 0.6701 0.6701 39,676 -0.03(-4.45%)
Sep 03, 2024 0.7359 0.7400 0.7011 0.7013 12,624 -0.00(-0.27%)
Aug 30, 2024 0.7260 0.7398 0.7002 0.7032 13,113 -0.01(-1.75%)
Aug 29, 2024 0.7100 0.7315 0.6710 0.7157 22,496 -0.02(-3.00%)
Aug 28, 2024 0.7000 0.7378 0.7000 0.7378 22,126 +0.01(+1.49%)
Aug 27, 2024 0.7025 0.7670 0.7000 0.7270 18,017 +0.01(+1.17%)
Aug 26, 2024 0.7200 0.7800 0.7020 0.7186 54,393 -0.00(-0.15%)
Aug 23, 2024 0.7264 0.7264 0.6906 0.7197 5,889 +0.02(+2.76%)
Aug 22, 2024 0.6830 0.7100 0.6830 0.7004 27,845 +0.00(+0.06%)
Aug 21, 2024 0.6885 0.7266 0.6502 0.7000 21,148 +0.02(+2.99%)
Aug 20, 2024 0.7000 0.7000 0.5862 0.6797 31,287 -0.00(-0.01%)
Aug 19, 2024 0.6870 0.7196 0.6506 0.6798 110,709 +0.02(+2.38%)
Aug 16, 2024 0.6400 0.7000 0.6048 0.6640 59,753 +0.06(+10.63%)
Aug 15, 2024 0.6207 0.6398 0.5610 0.6002 55,411 -0.04(-6.20%)
Aug 14, 2024 0.5400 0.6400 0.5251 0.6399 237,958 +0.10(+18.50%)
Aug 13, 2024 0.5500 0.5638 0.5203 0.5400 16,408 -0.01(-1.82%)
Aug 12, 2024 0.4992 0.5987 0.4700 0.5500 69,243 +0.07(+14.58%)
Aug 09, 2024 0.5500 0.5700 0.4600 0.4800 49,635 -0.07(-12.90%)
Aug 08, 2024 0.5252 0.7467 0.4999 0.5511 155,954 +0.02(+4.02%)
Aug 07, 2024 0.5902 0.6000 0.4950 0.5298 60,562 -0.07(-11.70%)
Aug 06, 2024 0.6000 0.6200 0.5900 0.6000 18,344 -0.01(-1.28%)
Aug 05, 2024 0.6610 0.6610 0.5618 0.6078 123,751 -0.09(-13.17%)
Aug 02, 2024 0.7000 0.7692 0.7000 0.7000 11,189 -0.07(-8.94%)
Aug 01, 2024 0.7300 0.7698 0.7300 0.7687 4,526 -0.00(-0.14%)
Jul 31, 2024 0.7000 0.7899 0.6800 0.7698 36,024 +0.02(+2.64%)
Jul 30, 2024 0.7320 0.7789 0.6910 0.7500 17,613 +0.02(+2.46%)
Jul 29, 2024 0.8000 0.8000 0.7300 0.7320 18,089 -0.05(-5.99%)
Jul 26, 2024 0.8099 0.8100 0.7600 0.7786 11,579 +0.02(+2.45%)
Jul 25, 2024 0.7600 0.7700 0.7500 0.7600 11,894 +0.01(+1.31%)
Jul 24, 2024 0.7798 0.7798 0.7501 0.7502 1,780 -0.00(-0.24%)
Jul 23, 2024 0.7604 0.7798 0.7500 0.7520 3,876 -0.01(-1.05%)
Jul 22, 2024 0.7800 0.7801 0.7600 0.7600 2,051 -0.03(-3.38%)
Jul 19, 2024 0.7980 0.8000 0.7701 0.7866 2,952 +0.03(+3.50%)
Jul 18, 2024 0.8096 0.8098 0.7599 0.7600 28,067 -0.02(-2.58%)
Jul 17, 2024 0.7548 0.8200 0.7548 0.7801 52,000 +0.02(+2.62%)
Jul 16, 2024 0.7340 0.7660 0.7318 0.7602 5,813 -0.01(-1.03%)
Jul 15, 2024 0.7626 0.7893 0.7211 0.7681 9,836 +0.02(+2.41%)
Jul 12, 2024 0.7300 0.7798 0.7200 0.7500 29,376 +0.04(+5.49%)
Jul 11, 2024 0.7499 0.7626 0.7000 0.7110 26,193 -0.02(-3.15%)
Jul 10, 2024 0.7701 0.7801 0.7111 0.7341 33,895 -0.06(-7.10%)
Jul 09, 2024 0.8251 0.8497 0.7800 0.7902 25,793 -0.04(-5.35%)
Jul 08, 2024 0.8000 0.8440 0.8000 0.8349 10,735 +0.01(+1.82%)
Jul 05, 2024 0.8399 0.8481 0.8035 0.8200 7,289 +0.00(+0.00%)
Jul 03, 2024 0.8301 0.8325 0.7980 0.8200 7,855 +0.00(+0.44%)
Jul 02, 2024 0.8496 0.8496 0.8150 0.8164 10,019 -0.01(-1.64%)
Jul 01, 2024 0.8500 0.8500 0.8001 0.8300 24,576 -0.01(-1.19%)
Jun 28, 2024 0.8210 0.8499 0.7710 0.8400 19,374 +0.04(+4.44%)
Jun 27, 2024 0.8400 0.8480 0.8036 0.8043 21,563 -0.03(-3.99%)
Jun 26, 2024 0.8100 0.8900 0.8007 0.8377 104,665 +0.03(+3.97%)
Jun 25, 2024 0.8101 0.8300 0.7821 0.8057 46,254 +0.00(+0.59%)
Jun 24, 2024 0.7840 0.8090 0.7840 0.8010 14,241 +0.00(+0.13%)
Jun 21, 2024 0.7907 0.8010 0.7702 0.8000 72,526 +0.01(+1.27%)
Jun 20, 2024 0.8100 0.8199 0.7802 0.7900 55,969 -0.01(-1.27%)
Jun 18, 2024 0.8308 0.8348 0.8001 0.8002 39,429 -0.03(-4.17%)
Jun 17, 2024 0.9500 0.9770 0.8240 0.8350 144,565 -0.12(-13.02%)
Jun 14, 2024 0.9700 1.200 0.9100 0.9600 698,912 +0.01(+1.04%)
Jun 13, 2024 0.9330 0.9975 0.8700 0.9501 20,897 +0.03(+3.38%)
Jun 12, 2024 0.8600 0.9294 0.8444 0.9190 65,047 +0.06(+6.86%)
Jun 11, 2024 0.8420 0.8700 0.8420 0.8600 25,335 +0.02(+2.16%)
Jun 10, 2024 0.8900 0.8935 0.8055 0.8418 59,281 -0.06(-6.47%)
Jun 07, 2024 0.8800 0.9500 0.8201 0.9000 38,528 -0.05(-5.06%)
Jun 06, 2024 0.9400 0.9500 0.8900 0.9480 12,545 +0.03(+3.04%)
Jun 05, 2024 0.9700 1.000 0.9005 0.9200 22,861 -0.01(-0.55%)
Jun 04, 2024 0.9700 0.9700 0.9235 0.9251 31,484 -0.01(-0.54%)
Jun 03, 2024 0.9400 0.9700 0.9227 0.9301 11,148 +0.00(+0.01%)
May 31, 2024 1.000 1.000 0.9160 0.9300 67,888 -0.04(-4.13%)
May 30, 2024 1.000 1.026 0.9386 0.9701 38,535 -0.03(-2.99%)
May 29, 2024 1.050 1.050 1.000 1.000 17,581 -0.03(-2.90%)
May 28, 2024 1.050 1.050 1.010 1.030 30,534 -0.00(-0.01%)
May 24, 2024 1.040 1.050 1.010 1.030 16,392 +0.00(+0.00%)
May 23, 2024 1.000 1.030 0.9800 1.030 24,067 +0.01(+0.98%)
May 22, 2024 1.010 1.040 1.000 1.020 9,185 -0.01(-0.97%)
May 21, 2024 1.050 1.070 0.9825 1.030 71,187 -0.03(-2.83%)
May 20, 2024 1.060 1.100 1.050 1.060 23,215 -0.01(-0.93%)
May 17, 2024 1.160 1.170 1.050 1.070 63,609 -0.06(-4.97%)
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 +0.30(+13.04%)
Mar 12, 2024 2.000 3.140 2.000 2.300 214,382 +0.20(+9.58%)
Mar 11, 2024 2.079 2.188 1.940 2.099 35,570 +0.06(+2.89%)
Mar 08, 2024 2.150 2.199 1.990 2.040 12,252 -0.11(-4.98%)
Mar 07, 2024 2.320 2.368 2.058 2.147 18,344 -0.17(-7.30%)
Mar 06, 2024 2.318 2.445 2.302 2.316 20,501 -0.09(-3.78%)
Mar 05, 2024 2.548 2.549 2.205 2.407 16,289 -0.07(-2.79%)
Mar 04, 2024 2.572 2.572 2.340 2.476 7,629 +0.03(+1.06%)
Mar 01, 2024 2.500 2.599 2.400 2.450 11,400 -0.04(-1.61%)
Feb 29, 2024 2.483 2.800 2.483 2.490 15,944 -0.07(-2.73%)
Feb 28, 2024 2.540 2.848 2.312 2.560 69,983 +0.16(+6.67%)
Feb 27, 2024 2.504 2.616 2.350 2.400 40,648 -0.10(-4.00%)
Feb 26, 2024 2.600 2.899 2.500 2.500 45,494 -0.08(-3.25%)
Feb 23, 2024 2.700 2.700 2.575 2.584 5,505 -0.10(-3.62%)
Feb 22, 2024 2.781 2.781 2.530 2.681 9,797 +0.05(+2.02%)
Feb 21, 2024 2.771 2.805 2.600 2.628 5,944 -0.09(-3.24%)
Feb 20, 2024 2.511 2.898 2.470 2.716 17,241 +0.05(+1.88%)
Feb 16, 2024 2.802 2.890 2.651 2.666 11,257 -0.15(-5.16%)
Feb 15, 2024 2.750 2.900 2.546 2.811 11,664 -0.02(-0.85%)
Feb 14, 2024 3.066 3.066 2.605 2.835 35,738 -0.02(-0.63%)
Feb 13, 2024 3.000 3.099 2.815 2.853 22,733 -0.15(-5.06%)
Feb 12, 2024 3.100 3.100 3.000 3.005 6,892 -0.10(-3.06%)
Feb 09, 2024 3.046 3.254 3.000 3.100 11,071 -0.04(-1.27%)
Feb 08, 2024 3.210 3.262 2.872 3.140 16,554 -0.01(-0.41%)
Feb 07, 2024 3.400 3.401 3.148 3.153 10,924 -0.35(-9.89%)
Feb 06, 2024 3.400 3.500 3.300 3.499 2,461 +0.05(+1.42%)
Feb 05, 2024 3.301 3.460 3.300 3.450 2,958 +0.05(+1.50%)
Feb 02, 2024 3.416 3.416 3.200 3.399 4,399 +0.00(+0.00%)
Feb 01, 2024 3.399 3.400 3.331 3.399 1,090 +0.07(+2.04%)
Jan 31, 2024 3.400 3.400 3.250 3.331 5,688 +0.00(+0.03%)
Jan 30, 2024 3.400 3.400 3.101 3.330 9,878 -0.07(-2.06%)
Jan 29, 2024 3.392 3.474 3.300 3.400 3,369 +0.09(+2.75%)
Jan 26, 2024 3.495 3.495 3.299 3.309 2,662 +0.01(+0.30%)
Jan 25, 2024 3.293 3.398 3.200 3.299 1,832 -0.01(-0.27%)
Jan 24, 2024 3.200 3.430 3.201 3.308 4,337 +0.01(+0.30%)
Jan 23, 2024 3.280 3.465 3.280 3.298 4,347 +0.02(+0.55%)
Jan 22, 2024 3.406 3.406 3.201 3.280 2,899 -0.12(-3.53%)
Jan 19, 2024 3.400 3.568 3.366 3.400 13,286 +0.10(+3.03%)
Jan 18, 2024 3.300 3.400 3.171 3.300 24,530 -0.01(-0.24%)
Jan 17, 2024 3.980 3.980 3.302 3.308 7,277 -0.40(-10.84%)
Jan 16, 2024 3.500 4.140 3.390 3.710 12,982 +0.21(+6.00%)
Jan 12, 2024 3.549 3.613 3.339 3.500 5,708 -0.01(-0.28%)
Jan 11, 2024 3.757 3.757 3.500 3.510 3,304 -0.16(-4.31%)
Jan 10, 2024 3.780 4.000 3.600 3.668 11,486 -0.01(-0.41%)
Jan 09, 2024 3.575 3.992 3.519 3.683 18,850 +0.31(+9.16%)
Jan 08, 2024 3.680 3.691 3.320 3.374 4,631 -0.21(-5.89%)
Jan 05, 2024 3.750 3.774 3.504 3.585 4,168 -0.21(-5.48%)
Jan 04, 2024 3.783 4.610 3.495 3.793 38,966 -0.11(-2.74%)
Jan 03, 2024 3.400 3.999 3.390 3.900 45,027 +0.49(+14.44%)
Jan 02, 2024 3.450 3.480 3.317 3.408 2,579 +0.02(+0.74%)
Dec 29, 2023 3.500 3.500 3.227 3.383 7,576 -0.12(-3.34%)
Dec 28, 2023 3.200 3.500 3.200 3.500 11,199 +0.16(+4.79%)
Dec 27, 2023 3.200 3.350 3.200 3.340 13,589 -0.05(-1.42%)
Dec 26, 2023 3.422 3.422 3.241 3.388 4,571 -0.00(-0.06%)
Dec 22, 2023 3.216 3.499 3.199 3.390 14,713 +0.00(+0.00%)
Dec 21, 2023 3.250 3.412 3.210 3.390 12,847 +0.10(+2.98%)
Dec 20, 2023 3.400 3.524 3.200 3.292 25,039 -0.26(-7.32%)
Dec 19, 2023 3.800 3.780 3.400 3.552 11,927 -0.00(-0.06%)
Dec 18, 2023 3.400 3.554 3.300 3.554 14,393 +0.05(+1.54%)
Dec 15, 2023 3.501 3.599 3.220 3.500 32,872 -0.13(-3.66%)
Dec 14, 2023 3.396 3.798 3.350 3.633 37,160 -0.02(-0.52%)
Dec 13, 2023 3.500 3.700 3.491 3.652 16,873 -0.05(-1.43%)
Dec 12, 2023 3.685 3.891 3.400 3.705 24,218 -0.34(-8.41%)
Dec 11, 2023 3.396 4.100 3.151 4.045 84,740 -0.08(-1.94%)
Dec 08, 2023 4.200 4.777 3.319 4.125 246,079 -0.72(-14.95%)
Dec 07, 2023 5.209 5.414 4.150 4.850 2,810,041 +1.45(+42.69%)
Dec 06, 2023 3.400 3.400 3.210 3.399 456,163 +0.01(+0.27%)
Dec 05, 2023 3.222 3.497 3.210 3.390 7,929 -0.11(-3.12%)
Dec 04, 2023 3.500 3.500 3.197 3.499 6,663 +0.16(+4.85%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.