$HPCO: Hempacco Co., Inc. - Common Stock
2024-02-27 HPCO 2024-02-27 12:02:19 0.24 0.23 -3.85% HPCO 2024-02-27 13:01:54 0.25 0.24 0.00% HPCO 2024-02-27 14:02:23 0.25 0.25 0.00% HPCO 2024-02-27 16:02:00 0.25 0.24 -3.85% HPCO 2024-02-27 17:02:05 0.29 0.23 -3.85% HPCO 2024-02-27 18:02:11 0.27 0.23 -4.00% HPCO 2024-02-27 20:02:10 0.28 0.23 0.00% HPCO 2024-02-27 21:08:34 0.00 0.00 0.00% 2024-02-28 HPCO 2024-02-28 06:02:12 0.31 0.21 0.00% HPCO 2024-02-28 07:01:51 0.31 0.22 0.00% HPCO 2024-02-28 08:01:58 0.31 0.22 8.00% HPCO 2024-02-28 09:02:04 0.27 0.22 8.00% HPCO 2024-02-28 11:02:09 0.25 0.23 0.00% HPCO 2024-02-28 13:01:53 0.24 0.24 0.00% HPCO 2024-02-28 15:01:50 0.26 0.24 8.00% HPCO 2024-02-28 16:02:23 0.28 0.28 16.00% HPCO 2024-02-28 17:01:51 0.28 0.23 8.00% HPCO 2024-02-28 18:02:10 0.28 0.23 8.33% HPCO 2024-02-28 21:14:04 0.00 0.00 8.33% 2024-02-29 HPCO 2024-02-29 05:01:58 0.50 0.00 8.33% HPCO 2024-02-29 06:02:13 0.31 0.22 8.33% HPCO 2024-02-29 09:01:53 0.31 0.24 8.33% HPCO 2024-02-29 10:02:31 0.38 0.22 8.33% HPCO 2024-02-29 11:01:57 0.29 0.26 0.00% HPCO 2024-02-29 12:02:30 0.28 0.26 8.33% HPCO 2024-02-29 13:01:54 0.28 0.26 4.17% HPCO 2024-02-29 15:01:57 0.28 0.27 4.17% HPCO 2024-02-29 16:02:16 0.27 0.26 0.00% HPCO 2024-02-29 17:01:49 0.29 0.25 -4.17% HPCO 2024-02-29 18:02:22 0.28 0.25 -3.85% HPCO 2024-02-29 21:14:21 0.00 0.00 -3.85% 2024-03-01 HPCO 2024-03-01 06:02:17 0.33 0.20 -3.85% HPCO 2024-03-01 07:01:54 0.26 0.22 -3.85% HPCO 2024-03-01 11:01:52 0.26 0.25 3.85% HPCO 2024-03-01 12:02:21 0.25 0.24 0.00% HPCO 2024-03-01 13:01:56 0.26 0.25 3.85% HPCO 2024-03-01 15:02:04 0.26 0.25 0.00% HPCO 2024-03-01 16:02:16 0.26 0.24 0.00% HPCO 2024-03-01 18:02:23 0.26 0.26 0.00% 2024-03-04 HPCO 2024-03-04 00:16:41 0.00 0.00 4.00% HPCO 2024-03-04 06:02:35 0.28 0.22 4.00% HPCO 2024-03-04 11:01:58 0.25 0.24 4.00% HPCO 2024-03-04 12:02:25 0.25 0.24 -4.00% HPCO 2024-03-04 15:01:54 0.25 0.23 -4.00% HPCO 2024-03-04 17:01:56 0.27 0.23 4.00% HPCO 2024-03-04 21:13:25 0.00 0.00 4.00% 2024-03-05 HPCO 2024-03-05 06:02:27 0.28 0.23 4.00% HPCO 2024-03-05 11:01:58 0.24 0.23 -8.00% HPCO 2024-03-05 13:02:03 0.26 0.23 -8.00% HPCO 2024-03-05 17:01:47 0.25 0.23 -4.00% HPCO 2024-03-05 18:02:11 0.25 0.23 0.00% HPCO 2024-03-05 20:02:16 0.26 0.23 0.00% HPCO 2024-03-05 21:11:35 0.00 0.00 0.00% 2024-03-06 HPCO 2024-03-06 06:02:35 0.26 0.21 0.00% HPCO 2024-03-06 07:01:58 0.24 0.21 -4.00% HPCO 2024-03-06 08:02:43 0.26 0.22 0.00% HPCO 2024-03-06 10:02:06 0.26 0.21 0.00% HPCO 2024-03-06 11:01:45 0.24 0.24 0.00% HPCO 2024-03-06 12:02:18 0.23 0.23 -4.00% HPCO 2024-03-06 13:01:41 0.24 0.23 0.00% HPCO 2024-03-06 17:02:05 0.25 0.23 -4.00% HPCO 2024-03-06 18:02:07 0.25 0.23 -4.17% 2024-03-07 HPCO 2024-03-07 06:02:36 0.27 0.20 -4.17% HPCO 2024-03-07 10:02:32 0.27 0.23 -4.17% HPCO 2024-03-07 11:02:03 0.23 0.23 0.00% HPCO 2024-03-07 12:02:50 0.22 0.22 -4.17% HPCO 2024-03-07 13:01:43 0.22 0.21 -4.17% HPCO 2024-03-07 15:01:52 0.22 0.22 -4.17% HPCO 2024-03-07 16:02:23 0.22 0.21 -4.17% HPCO 2024-03-07 17:01:55 0.23 0.21 -8.33% HPCO 2024-03-07 18:02:30 0.23 0.21 -8.70% HPCO 2024-03-07 19:01:28 0.22 0.21 -8.70% HPCO 2024-03-07 20:02:07 0.23 0.21 -8.70% HPCO 2024-03-07 21:11:29 0.00 0.00 -8.70% 2024-03-08 HPCO 2024-03-08 06:02:26 0.27 0.18 -8.70% HPCO 2024-03-08 07:01:49 0.27 0.20 -8.70% HPCO 2024-03-08 09:01:43 0.25 0.20 -8.70% HPCO 2024-03-08 10:02:19 0.22 0.15 -8.70% HPCO 2024-03-08 11:01:55 0.21 0.21 4.35% HPCO 2024-03-08 12:02:24 0.21 0.20 -4.35% HPCO 2024-03-08 15:01:38 0.21 0.20 0.00% HPCO 2024-03-08 17:01:52 0.21 0.20 -4.35% HPCO 2024-03-08 17:30:16 8-K Sec report https://www.sec.gov/Archives/edgar/data/1892480/000147793224001105/0001477932-24-001105-index.htm 8-K - Hempacco Co., Inc. (0001892480) (Filer) HPCO 2024-03-08 18:02:04 0.21 0.20 0.00% HPCO 2024-03-08 19:01:46 0.21 0.19 0.00% HPCO 2024-03-08 21:10:33 0.00 0.00 0.00% HPCO 2024-03-08 22:11:22 0.21 0.19 0.00% 2024-03-11 HPCO 2024-03-11 00:21:15 0.00 0.00 0.00% HPCO 2024-03-11 05:01:47 0.22 0.15 0.00% HPCO 2024-03-11 06:02:33 0.24 0.19 0.00% HPCO 2024-03-11 08:02:03 0.23 0.19 0.00% HPCO 2024-03-11 10:02:48 0.21 0.20 4.76% HPCO 2024-03-11 12:02:19 0.22 0.21 4.76% HPCO 2024-03-11 13:02:19 0.22 0.21 9.52% HPCO 2024-03-11 15:02:00 0.22 0.21 4.76% HPCO 2024-03-11 16:02:24 0.22 0.20 4.76% HPCO 2024-03-11 17:01:53 0.22 0.22 10.00% HPCO 2024-03-11 19:01:47 0.22 0.20 10.00% HPCO 2024-03-11 20:02:11 0.00 0.00 10.00% 2024-03-12 HPCO 2024-03-12 05:01:50 0.24 0.18 10.00% HPCO 2024-03-12 10:02:31 0.21 0.20 -5.00% HPCO 2024-03-12 11:02:04 0.23 0.22 5.00% HPCO 2024-03-12 12:02:27 0.26 0.24 20.00% HPCO 2024-03-12 13:02:00 0.26 0.25 20.00% HPCO 2024-03-12 14:02:25 0.24 0.23 15.00% HPCO 2024-03-12 15:01:56 0.24 0.23 10.00% HPCO 2024-03-12 16:02:26 0.26 0.23 10.00% HPCO 2024-03-12 17:01:51 0.25 0.21 9.52% HPCO 2024-03-12 18:02:09 0.26 0.23 9.52% 2024-03-13 HPCO 2024-03-13 09:01:54 3.68 2.15 9.52% HPCO 2024-03-13 10:02:35 2.50 2.36 28.57% HPCO 2024-03-13 11:01:50 2.78 2.57 209.52% HPCO 2024-03-13 12:02:05 2.46 2.30 38.10% HPCO 2024-03-13 13:01:57 2.51 2.44 95.24% HPCO 2024-03-13 14:02:13 2.50 2.44 76.19% HPCO 2024-03-13 15:01:57 2.60 2.50 85.71% HPCO 2024-03-13 16:02:23 2.76 2.51 1128.57% HPCO 2024-03-13 17:01:41 2.76 2.45 9.13% HPCO 2024-03-13 18:02:25 2.76 2.55 9.13% HPCO 2024-03-13 19:01:49 2.76 2.62 17.39% HPCO 2024-03-13 20:02:24 0.00 0.00 17.39% 2024-03-14 HPCO 2024-03-14 05:01:58 2.87 2.56 17.39% HPCO 2024-03-14 07:01:59 3.07 2.57 5.22% HPCO 2024-03-14 08:02:18 2.85 2.57 8.26% HPCO 2024-03-14 09:01:49 2.87 2.58 4.78% HPCO 2024-03-14 10:02:32 2.67 2.58 0.43% HPCO 2024-03-14 11:02:14 2.80 2.74 8.70% HPCO 2024-03-14 12:02:33 2.95 2.86 11.74% HPCO 2024-03-14 13:02:07 2.86 2.73 11.30% HPCO 2024-03-14 14:02:19 2.79 2.64 4.78% HPCO 2024-03-14 15:01:46 2.58 2.52 -0.87% HPCO 2024-03-14 16:02:31 2.69 2.45 -4.78% HPCO 2024-03-14 17:01:54 2.69 2.48 -4.23% HPCO 2024-03-14 18:02:05 2.68 2.48 3.08% HPCO 2024-03-14 19:01:57 2.63 2.48 2.69% HPCO 2024-03-14 20:02:16 0.00 0.00 7.31% 2024-03-15 HPCO 2024-03-15 04:02:47 3.15 0.00 7.31% HPCO 2024-03-15 05:01:55 2.60 2.48 4.62% HPCO 2024-03-15 06:02:13 2.75 2.72 8.85% HPCO 2024-03-15 07:01:48 2.90 2.59 9.23% HPCO 2024-03-15 08:02:22 2.72 2.56 8.46% HPCO 2024-03-15 09:01:55 2.69 2.53 1.92% HPCO 2024-03-15 10:02:24 2.27 2.16 -10.77% HPCO 2024-03-15 11:01:52 2.24 2.18 -10.00% HPCO 2024-03-15 12:02:28 2.25 2.18 -10.77% HPCO 2024-03-15 13:02:04 2.25 2.19 -11.54% HPCO 2024-03-15 14:02:18 2.27 2.22 -9.23% HPCO 2024-03-15 15:01:57 2.25 2.18 -10.38% HPCO 2024-03-15 16:02:30 2.40 2.19 -5.00% HPCO 2024-03-15 17:01:42 2.42 2.19 -6.85% HPCO 2024-03-15 18:02:14 2.42 2.18 -6.85% HPCO 2024-03-15 19:01:51 2.63 2.39 4.84% HPCO 2024-03-15 20:02:06 0.00 0.00 0.81% 2024-03-18 HPCO 2024-03-18 05:01:54 3.75 0.95 0.81% HPCO 2024-03-18 08:02:32 0.00 0.00 0.81% HPCO 2024-03-18 09:01:52 3.26 1.68 0.81% HPCO 2024-03-18 10:03:05 2.50 2.34 4.44% HPCO 2024-03-18 11:01:37 2.56 2.48 5.65% HPCO 2024-03-18 12:02:27 2.72 2.60 12.50% HPCO 2024-03-18 13:01:52 2.63 2.55 9.27% HPCO 2024-03-18 14:02:31 2.70 2.62 10.48% HPCO 2024-03-18 15:01:50 2.80 2.70 14.11% HPCO 2024-03-18 16:02:31 2.87 2.75 18.15% HPCO 2024-03-18 17:01:42 2.84 2.77 20.00% HPCO 2024-03-18 18:02:04 2.87 2.73 19.15% HPCO 2024-03-18 19:01:42 2.90 2.75 17.87% HPCO 2024-03-18 20:02:21 0.00 0.00 21.28% 2024-03-19 HPCO 2024-03-19 05:01:39 2.94 2.91 5.53% HPCO 2024-03-19 06:02:39 2.94 2.86 5.53% HPCO 2024-03-19 07:02:05 3.00 2.68 3.83% HPCO 2024-03-19 08:02:43 3.03 2.68 -1.28% HPCO 2024-03-19 09:02:03 2.81 2.72 -2.13% HPCO 2024-03-19 10:02:19 2.75 2.70 -4.68% HPCO 2024-03-19 11:01:51 2.91 2.75 2.13% HPCO 2024-03-19 12:02:39 2.77 2.67 -4.68% HPCO 2024-03-19 13:02:08 2.70 2.67 -5.53% HPCO 2024-03-19 14:02:42 2.79 2.74 -1.28% HPCO 2024-03-19 15:02:08 2.78 2.67 -4.68% HPCO 2024-03-19 16:02:40 2.78 2.60 -6.38% HPCO 2024-03-19 17:01:48 2.65 2.62 -5.69% HPCO 2024-03-19 18:02:17 2.75 2.70 -2.14% HPCO 2024-03-19 19:01:49 2.75 2.70 -3.56% HPCO 2024-03-19 20:02:19 0.00 0.00 -2.14% 2024-03-20 HPCO 2024-03-20 04:02:25 2.90 0.00 -2.14% HPCO 2024-03-20 05:02:14 2.90 2.29 -2.14% HPCO 2024-03-20 08:02:14 2.90 2.53 -2.14% HPCO 2024-03-20 09:01:53 2.90 2.54 -2.14% HPCO 2024-03-20 10:02:40 2.50 2.45 -5.69% HPCO 2024-03-20 11:01:35 2.50 2.42 -8.54% HPCO 2024-03-20 12:02:27 2.35 2.30 -11.03% HPCO 2024-03-20 13:01:52 2.36 2.28 -11.03% HPCO 2024-03-20 14:02:33 2.36 2.28 -11.39% HPCO 2024-03-20 15:01:52 2.36 2.31 -12.10% HPCO 2024-03-20 16:02:38 2.49 2.36 -9.61% HPCO 2024-03-20 17:01:36 2.40 2.36 -10.15% HPCO 2024-03-20 20:02:18 0.00 0.00 -10.15% 2024-03-21 HPCO 2024-03-21 04:02:13 2.60 0.00 -10.15% HPCO 2024-03-21 05:02:02 2.60 1.98 -10.15% HPCO 2024-03-21 07:01:57 2.60 2.49 7.52% HPCO 2024-03-21 08:02:21 2.45 2.21 0.00% HPCO 2024-03-21 09:01:35 2.51 2.14 -0.38% HPCO 2024-03-21 10:02:23 2.35 2.26 -2.63% HPCO 2024-03-21 11:01:58 2.30 2.27 -1.88% HPCO 2024-03-21 12:02:31 2.29 2.22 -5.26% HPCO 2024-03-21 13:01:46 2.39 2.35 -0.75% HPCO 2024-03-21 14:02:11 2.30 2.22 -3.76% HPCO 2024-03-21 15:01:44 2.31 2.23 -3.38% HPCO 2024-03-21 16:02:07 2.39 2.25 -4.14% HPCO 2024-03-21 17:01:48 2.30 2.25 -5.86% HPCO 2024-03-21 18:01:57 2.30 2.25 -3.77% HPCO 2024-03-21 20:02:33 0.00 0.00 -3.77% 2024-03-22 HPCO 2024-03-22 04:02:12 2.50 2.15 -3.77% HPCO 2024-03-22 09:01:58 2.50 2.15 -1.67% HPCO 2024-03-22 10:02:34 2.25 2.12 -5.44% HPCO 2024-03-22 11:01:57 2.13 2.01 -10.88% HPCO 2024-03-22 12:02:26 2.19 2.10 -4.18% HPCO 2024-03-22 13:01:52 2.01 1.93 -14.23% HPCO 2024-03-22 14:02:00 2.02 1.99 -12.13% HPCO 2024-03-22 15:01:48 2.15 2.06 -7.95% HPCO 2024-03-22 16:02:20 2.20 1.95 -7.53% HPCO 2024-03-22 17:01:42 2.08 2.01 -7.89% HPCO 2024-03-22 18:01:59 2.08 1.90 -16.67% HPCO 2024-03-22 19:01:59 2.08 1.93 -16.67% HPCO 2024-03-22 20:02:22 0.00 0.00 -10.09% 2024-03-25 HPCO 2024-03-25 05:01:58 2.10 1.80 -3.51% HPCO 2024-03-25 06:02:24 2.10 2.00 0.44% HPCO 2024-03-25 07:02:04 2.20 2.03 -2.19% HPCO 2024-03-25 08:02:10 2.20 2.04 -2.19% HPCO 2024-03-25 09:01:42 2.09 1.86 -3.95% HPCO 2024-03-25 10:02:36 1.86 1.81 -11.84% HPCO 2024-03-25 11:01:53 1.89 1.84 -10.96% HPCO 2024-03-25 12:02:28 1.82 1.74 -12.72% HPCO 2024-03-25 13:02:02 1.87 1.80 -11.40% HPCO 2024-03-25 14:02:21 1.85 1.84 -10.53% HPCO 2024-03-25 15:02:06 1.86 1.80 -11.84% HPCO 2024-03-25 16:02:19 1.85 1.76 -9.21% HPCO 2024-03-25 17:01:42 1.85 1.78 -10.10% HPCO 2024-03-25 18:01:46 1.86 1.76 -10.10% HPCO 2024-03-25 20:02:15 0.00 0.00 -10.10% 2024-03-26 HPCO 2024-03-26 05:01:38 2.38 0.72 -10.10% HPCO 2024-03-26 07:01:39 1.93 1.70 8.17% HPCO 2024-03-26 08:02:35 2.11 1.78 4.81% HPCO 2024-03-26 09:01:45 2.11 1.78 0.00% HPCO 2024-03-26 10:02:22 1.74 1.68 -2.88% HPCO 2024-03-26 11:01:52 1.69 1.62 -9.13% HPCO 2024-03-26 12:02:09 1.62 1.60 -9.62% HPCO 2024-03-26 13:01:54 1.65 1.60 -10.10% HPCO 2024-03-26 14:02:22 1.65 1.63 -8.65% HPCO 2024-03-26 15:01:34 1.67 1.62 -9.13% HPCO 2024-03-26 16:02:15 1.67 1.61 -8.65% HPCO 2024-03-26 17:01:44 1.67 1.61 -9.94% HPCO 2024-03-26 19:01:41 1.67 1.61 -8.29% HPCO 2024-03-26 20:02:21 0.00 0.00 -8.29% 2024-03-27 HPCO 2024-03-27 05:01:39 2.00 1.55 -8.29% HPCO 2024-03-27 06:02:12 1.99 1.70 -8.29% HPCO 2024-03-27 07:01:56 1.85 1.66 1.66% HPCO 2024-03-27 08:02:18 1.75 1.55 -0.55% HPCO 2024-03-27 09:01:56 1.70 1.59 -0.55% HPCO 2024-03-27 10:02:16 1.66 1.57 -3.87% HPCO 2024-03-27 11:01:51 1.69 1.61 -3.87% HPCO 2024-03-27 12:02:39 1.70 1.67 2.76% HPCO 2024-03-27 13:01:53 1.72 1.61 0.00% HPCO 2024-03-27 14:02:21 1.71 1.61 0.00% HPCO 2024-03-27 15:01:18 1.69 1.61 0.00% HPCO 2024-03-27 16:01:38 1.69 1.61 -0.55% HPCO 2024-03-27 17:01:14 1.67 1.58 -2.45% HPCO 2024-03-27 18:02:10 1.71 1.60 -2.45% HPCO 2024-03-27 19:01:58 1.71 1.55 -2.45% HPCO 2024-03-27 20:02:15 0.00 0.00 -2.45% 2024-03-28 HPCO 2024-03-28 05:01:48 1.85 1.51 -2.45% HPCO 2024-03-28 07:01:42 1.85 1.63 4.91% HPCO 2024-03-28 08:02:36 1.71 1.51 0.61% HPCO 2024-03-28 09:01:46 1.71 1.60 -0.61% HPCO 2024-03-28 10:02:04 1.64 1.60 1.23% HPCO 2024-03-28 11:01:55 1.64 1.61 -1.23%