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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hpst · 日线历史（复权）· FMP · 截至 2025年6月18日
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
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat 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.
关于价格历史与 OHLCV 数据
Hempstract, Inc.（HPST）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $0.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HPST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HPST 历史股价FMP 日线复权 OHLCV