Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hipgnosis Songs Fd Ltd (OP: HPGSF )

1.285 +0.015 (+1.18%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 23, 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 (%)
May 28, 2021 1.760 1.760 1.760 50 +0.00(+0.00%)
May 27, 2021 1.730 1.760 1.730 1.760 643 +0.02(+1.15%)
May 26, 2021 1.758 1.760 1.740 1.740 3,520 -0.01(-0.29%)
May 25, 2021 1.720 1.745 1.720 1.745 513 +0.01(+0.58%)
May 24, 2021 1.720 1.740 1.720 1.735 6,117 +0.02(+0.87%)
May 21, 2021 1.750 1.750 1.720 1.720 5,450 -0.03(-1.99%)
May 20, 2021 1.755 1.755 1.755 1.755 2,021 -0.01(-0.28%)
May 19, 2021 1.740 1.760 1.740 1.760 6,402 +0.03(+1.73%)
May 18, 2021 1.750 1.750 1.730 1.730 3,625 +0.03(+1.76%)
May 17, 2021 1.740 1.750 1.700 1.700 14,779 -0.04(-2.30%)
May 14, 2021 1.720 1.740 1.720 1.740 1,096 +0.05(+2.96%)
May 12, 2021 1.690 1.690 1.690 0 -0.05(-2.87%)
May 11, 2021 1.740 1.740 1.740 1.740 600 +0.00(+0.14%)
May 10, 2021 1.750 1.750 1.738 1.738 600 +0.04(+2.21%)
May 07, 2021 1.700 1.700 1.695 1.700 2,445 +0.00(+0.00%)
May 06, 2021 1.720 1.730 1.700 1.700 13,099 -0.01(-0.58%)
May 05, 2021 1.730 1.730 1.690 1.710 24,541 -0.01(-0.70%)
May 04, 2021 1.692 1.730 1.692 1.722 60,630 +0.03(+1.59%)
May 03, 2021 1.690 1.695 1.690 1.695 2,906 -0.00(-0.29%)
Apr 30, 2021 1.722 1.722 1.700 1.700 10,400 -0.03(-1.45%)
Apr 29, 2021 1.740 1.740 1.725 1.725 15,430 +0.02(+0.88%)
Apr 28, 2021 1.700 1.710 1.700 1.710 1,405 +0.00(+0.00%)
Apr 27, 2021 1.700 1.710 1.700 1.710 1,660 +0.01(+0.59%)
Apr 26, 2021 1.730 1.730 1.700 1.700 5,747 +0.01(+0.59%)
Apr 23, 2021 1.720 1.740 1.690 1.690 7,600 -0.05(-2.59%)
Apr 22, 2021 1.720 1.760 1.720 1.735 15,617 +0.04(+2.06%)
Apr 21, 2021 1.700 1.700 1.700 1.700 1,015 -0.03(-1.45%)
Apr 20, 2021 1.725 1.725 1.725 1.725 2,000 +0.03(+1.47%)
Apr 19, 2021 1.700 1.700 1.700 1.700 5,510 +0.01(+0.89%)
Apr 16, 2021 1.670 1.690 1.660 1.685 7,800 +0.03(+1.51%)
Apr 15, 2021 1.710 1.710 1.660 1.660 3,870 -0.01(-0.60%)
Apr 14, 2021 1.670 1.670 1.670 1.670 1,853 +0.01(+0.60%)
Apr 13, 2021 1.680 1.710 1.660 1.660 8,353 -0.04(-2.35%)
Apr 12, 2021 1.700 1.700 1.670 1.700 27,457 +0.02(+1.19%)
Apr 09, 2021 1.684 1.708 1.680 1.680 1,400 -0.02(-0.88%)
Apr 08, 2021 1.695 1.695 1.695 1.695 1,050 -0.01(-0.88%)
Apr 07, 2021 1.720 1.720 1.685 1.710 11,537 -0.03(-1.72%)
Apr 06, 2021 1.740 1.740 1.710 1.740 30,292 +0.01(+0.58%)
Apr 05, 2021 1.720 1.730 1.720 1.730 12,420 +0.02(+1.17%)
Apr 01, 2021 1.730 1.730 1.710 1.710 79,200 -0.01(-0.58%)
Mar 31, 2021 1.720 1.725 1.720 1.720 7,254 +0.00(+0.29%)
Mar 30, 2021 1.720 1.720 1.715 1.715 1,485 +0.00(+0.00%)
Mar 29, 2021 1.730 1.730 1.708 1.715 66,288 -0.01(-0.58%)
Mar 26, 2021 1.680 1.730 1.680 1.725 129,900 +0.05(+2.68%)
Mar 25, 2021 1.680 1.680 1.660 1.680 15,622 +0.00(+0.00%)
Mar 24, 2021 1.670 1.680 1.670 1.680 11,964 +0.00(+0.30%)
Mar 23, 2021 1.660 1.675 1.660 1.675 809 -0.01(-0.89%)
Mar 22, 2021 1.690 1.690 1.670 1.690 6,254 +0.03(+1.66%)
Mar 19, 2021 1.680 1.690 1.650 1.662 30,900 -0.01(-0.46%)
Mar 18, 2021 1.630 1.680 1.630 1.670 112,520 +0.04(+2.77%)
Mar 17, 2021 1.620 1.625 1.620 1.625 839 +0.01(+0.62%)
Mar 16, 2021 1.610 1.625 1.600 1.615 59,206 +0.01(+0.62%)
Mar 15, 2021 1.640 1.640 1.605 1.605 45,810 -0.03(-2.13%)
Mar 12, 2021 1.625 1.640 1.620 1.640 3,700 +0.01(+0.61%)
Mar 11, 2021 1.610 1.650 1.610 1.630 13,248 +0.02(+1.24%)
Mar 10, 2021 1.610 1.630 1.600 1.610 8,500 -0.02(-1.23%)
Mar 09, 2021 1.620 1.660 1.600 1.630 19,346 +0.00(+0.31%)
Mar 08, 2021 1.635 1.645 1.600 1.625 7,938 -0.00(-0.31%)
Mar 05, 2021 1.625 1.630 1.600 1.630 11,200 -0.01(-0.61%)
Mar 04, 2021 1.610 1.640 1.600 1.640 144,761 +0.03(+1.86%)
Mar 03, 2021 1.600 1.650 1.600 1.610 17,261 -0.01(-0.62%)
Mar 02, 2021 1.630 1.640 1.615 1.620 17,881 +0.02(+1.25%)
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.