Hempstract, Inc.
HPSTOTCHealthcare
$0.03
+$0.00(+2.04%)
Market Cap$25549169
P/E Ratio—
52W High$0.0448
52W Low$0.0019
Hempstract, Inc. (HPST) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
hpst · EOD price history · split-adj. · FMP · as of Jun 18, 2025
5-Year High5Y
$0.1950
Jun 9, 2021
-84.6% from here
5-Year Low5Y
$0.0010
Dec 12, 2023
+2.9K% from low
IPO Priceadj.
$0.4000
Jan 8, 2021
-92.5% since IPO
1 Year Ago
$0.0180
Jun 9, 2025
+66.7% in 1Y
5 Years Ago
$0.2000
Jun 8, 2021
-85.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HPST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 6K | +0.00% |
| Jun 17, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0K | +0.00% |
| Jun 16, 2025 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| Jun 13, 2025 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 38K | +10.56% |
| Jun 12, 2025 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| Jun 11, 2025 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| Jun 10, 2025 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| Jun 9, 2025 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| Jun 6, 2025 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 23K | -1.39% |
| Jun 5, 2025 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 2K | -22.71% |
| Jun 4, 2025 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 23K | -9.59% |
| Jun 3, 2025 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| Jun 2, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0K | +0.00% |
| May 30, 2025 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 8K | +12.95% |
| May 29, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0K | +0.00% |
| May 28, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0K | +0.00% |
| May 27, 2025 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 108K | +58.92% |
| May 23, 2025 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 19K | +36.36% |
| May 22, 2025 | $0.03 | $0.03 | $0.01 | $0.01 | $0.01 | 11K | -59.67% |
| May 21, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 68K | -1.69% |
Showing 1–20 of 951 records
Annual Stock Price Performance · HPST
Jan 1 → Dec 31 · 5 years2025+96.4%$0.01 → $0.02
+96.4%
2024+103.5%$0.00 → $0.01
+103.5%
2023+80.0%$0.00 → $0.00
+80.0%
2022-97.2%$0.05 → $0.00
-97.2%
2021-74.4%$0.20 → $0.05
-74.4%
Best Year2024 · +103.5%
Worst Year2022 · -97.2%
Positive Years3 / 5
Avg Annual Return+21.7%
5Y Total Return-91.5%
5Y CAGR~-39.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.66+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,157.00+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.23+0.00%
Mkt Cap $556.6B
AbbVie Inc.
ABBV
$222.32+0.00%
Mkt Cap $392.8B
UnitedHealth Group Incorporated
UNH
$406.46+0.00%
Mkt Cap $369.1B
Merck & Co., Inc.
MRK
$118.70+0.00%
Mkt Cap $293.2B
AstraZeneca PLC
AZN
$182.18+0.00%
Mkt Cap $282.5B
Novartis AG
NVS
$146.62+0.00%
Mkt Cap $279.8B
Amgen Inc.
AMGN
$344.91+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.31+0.00%
Mkt Cap $183.6BWhat If You Invested in HPST?
If you invested $1,000 in HPST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$75
Total Return-92.5%
CAGR~-40.4% / yr
Profit$-925
Based on Jan 8, 2021 · $0.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Hempstract, Inc. (HPST) is classified under Healthcare and trades on OTC. The quote snapshot on this page shows a last price of $0.03. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
HPST price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
HPST historical stock pricesFMP EOD datasplit-adjusted OHLCV