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

Hipgnosis Songs Fd Ltd (OP: HPGSF )

1.305 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, May 30, 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 30, 2024 1.305 1.305 1.305 1.305 200 -0.03(-2.03%)
May 28, 2024 1.332 1.332 1.332 1.332 100 +0.03(+2.46%)
May 24, 2024 1.281 1.300 1.281 1.300 416 +0.03(+2.48%)
May 23, 2024 1.285 1.286 1.260 1.269 8,950 -0.00(-0.11%)
May 22, 2024 1.270 1.270 1.270 1.270 5,500 -0.04(-3.42%)
May 21, 2024 1.330 1.330 1.315 1.315 360 -0.01(-0.98%)
May 20, 2024 1.328 1.328 1.328 1.328 1,025 +0.00(+0.00%)
May 16, 2024 1.328 0 +0.09(+7.10%)
May 15, 2024 1.240 1.240 1.240 1.240 225 -0.11(-8.15%)
May 14, 2024 1.350 1.350 1.350 1.350 202 +0.06(+4.81%)
May 13, 2024 1.288 1.288 1.288 1.288 100 -0.01(-0.92%)
May 06, 2024 1.300 0 +0.02(+1.88%)
May 03, 2024 1.276 1.318 1.276 1.276 3,000 -0.04(-3.33%)
May 02, 2024 1.334 1.334 1.320 1.320 2,304 +0.07(+5.60%)
Apr 30, 2024 1.250 0 -0.10(-7.27%)
Apr 29, 2024 1.270 1.348 1.270 1.348 126,397 +0.09(+7.07%)
Apr 26, 2024 1.259 1.259 1.259 1.259 150 -0.09(-6.74%)
Apr 25, 2024 1.350 1.350 1.350 1.350 564 +0.07(+5.47%)
Apr 24, 2024 1.248 1.330 1.248 1.280 5,700 +0.03(+2.40%)
Apr 23, 2024 1.250 1.250 1.250 1.250 1,975 -0.01(-0.79%)
Apr 22, 2024 1.170 1.300 1.170 1.260 13,450 +0.17(+15.17%)
Apr 19, 2024 1.140 1.140 1.094 1.094 1,100 +0.02(+2.24%)
Apr 18, 2024 1.124 1.140 1.070 1.070 48,450 +0.17(+19.22%)
Apr 17, 2024 0.9068 0.9068 0.8975 0.8975 2,134 +0.03(+3.16%)
Apr 15, 2024 0.8700 0 -0.08(-8.42%)
Apr 10, 2024 0.9500 0 +0.01(+0.60%)
Apr 08, 2024 0.9443 20 +0.07(+8.54%)
Apr 04, 2024 0.8700 0 +0.02(+2.35%)
Apr 03, 2024 0.8500 0.8500 0.8500 0.8500 47,000 +0.00(+0.00%)
Apr 01, 2024 0.8500 0 +0.01(+1.19%)
Mar 28, 2024 0.8401 0.8401 0.8400 0.8400 10,100 +0.03(+3.70%)
Mar 27, 2024 0.8000 0.8100 0.8000 0.8100 30,628 +0.06(+7.28%)
Mar 25, 2024 0.7550 0 -0.05(-6.21%)
Mar 22, 2024 0.8050 0.8050 0.8050 0.8050 1,001 +0.03(+4.41%)
Mar 21, 2024 0.7700 0.7720 0.7700 0.7710 16,200 -0.01(-1.78%)
Mar 18, 2024 0.7850 0 -0.00(-0.61%)
Mar 15, 2024 0.7900 0.7900 0.7898 0.7898 1,178 -0.01(-0.65%)
Mar 12, 2024 0.7950 20 -0.02(-3.05%)
Mar 08, 2024 0.8200 117 +0.03(+4.13%)
Mar 07, 2024 0.7900 0.7900 0.7875 0.7875 5,800 +0.04(+5.00%)
Mar 05, 2024 0.7500 125 +0.04(+4.90%)
Mar 04, 2024 0.7350 0.7400 0.7150 0.7150 2,195 -0.07(-8.92%)
Mar 01, 2024 0.7920 0.8025 0.7850 0.7850 9,000 +0.01(+0.64%)
Feb 29, 2024 0.8000 0.8000 0.7800 0.7800 4,000 +0.00(+0.00%)
Feb 26, 2024 0.7800 0 -0.02(-2.86%)
Feb 23, 2024 0.8050 0.8050 0.8030 0.8030 1,600 -0.01(-1.17%)
Feb 21, 2024 0.8125 0 -0.02(-2.11%)
Feb 14, 2024 0.8300 0 -0.00(-0.30%)
Feb 12, 2024 0.8325 0 +0.01(+0.60%)
Feb 09, 2024 0.8100 0.8275 0.8100 0.8275 4,690 +0.01(+0.61%)
Feb 08, 2024 0.8225 0.8225 0.8225 0.8225 5,000 +0.02(+2.81%)
Feb 07, 2024 0.8050 0.8050 0.8000 0.8000 751 -0.04(-5.33%)
Feb 06, 2024 0.8450 0.8450 0.8450 0.8450 540 +0.05(+6.29%)
Feb 05, 2024 0.7950 0.7950 0.7950 0.7950 1,000 -0.01(-1.24%)
Feb 02, 2024 0.8050 0.8050 0.8050 0.8050 40,010 -0.08(-9.55%)
Jan 24, 2024 0.8900 0 +0.02(+1.71%)
Jan 23, 2024 0.9124 0.9124 0.8725 0.8750 746,954 -0.03(-2.78%)
Jan 18, 2024 0.9000 0 +0.02(+2.27%)
Jan 16, 2024 0.8800 10,000 -0.03(-2.87%)
Jan 11, 2024 0.9060 90 -0.00(-0.44%)
Jan 09, 2024 0.9100 0 -0.00(-0.27%)
Jan 08, 2024 0.9300 0.9300 0.8950 0.9125 21,600 +0.02(+2.53%)
Jan 05, 2024 0.9175 0.9295 0.8900 0.8900 15,424 -0.04(-4.25%)
Jan 02, 2024 0.9295 0 +0.02(+1.86%)
Dec 28, 2023 0.9125 0 +0.01(+1.33%)
Dec 26, 2023 0.9005 0 +0.00(+0.06%)
Dec 22, 2023 0.8650 0.9000 0.8500 0.9000 19,100 +0.03(+2.86%)
Dec 21, 2023 0.8750 0.8750 0.8750 0.8750 15,000 -0.01(-1.41%)
Dec 20, 2023 0.8875 0.8875 0.8875 0.8875 891 +0.01(+1.43%)
Dec 19, 2023 0.8542 0.8750 0.8542 0.8750 3,880 +0.03(+2.94%)
Dec 18, 2023 0.8550 0.9100 0.8500 0.8500 2,674 -0.05(-5.29%)
Dec 15, 2023 0.8800 0.8975 0.8600 0.8975 2,500 +0.06(+6.85%)
Dec 13, 2023 0.8400 0 +0.03(+3.07%)
Dec 12, 2023 0.8150 0.8150 0.8150 0.8150 35,000 +0.00(+0.00%)
Dec 11, 2023 0.8375 0.8375 0.8150 0.8150 600 +0.00(+0.00%)
Dec 08, 2023 0.8150 0.8150 0.8150 0.8150 50,000 -0.03(-4.06%)
Dec 07, 2023 0.8475 0.8495 0.8475 0.8495 6,665 -0.01(-1.51%)
Dec 06, 2023 0.8775 0.9000 0.8625 0.8625 3,680 -0.00(-0.40%)
Dec 04, 2023 0.8660 0 +0.03(+3.10%)
Nov 30, 2023 0.8400 0 -0.01(-0.88%)
Nov 29, 2023 0.8500 0.8675 0.8475 0.8475 5,845 -0.06(-6.10%)
Nov 28, 2023 0.8600 0.9026 0.8600 0.9026 4,895 +0.02(+1.99%)
Nov 27, 2023 0.9000 0.9000 0.8800 0.8850 2,100 -0.01(-1.52%)
Nov 20, 2023 0.8987 0 +0.01(+0.98%)
Nov 17, 2023 0.9400 0.9400 0.8900 0.8900 65,000 -0.05(-5.32%)
Nov 16, 2023 0.9400 0.9400 0.9400 0.9400 21,018 +0.02(+1.90%)
Nov 15, 2023 0.9225 0.9225 0.9225 0.9225 2,100 +0.02(+1.93%)
Nov 14, 2023 0.9050 0.9050 0.9050 0.9050 785 +0.01(+0.86%)
Nov 13, 2023 0.9300 0.9300 0.8700 0.8973 1,240 +0.05(+5.43%)
Nov 10, 2023 0.8786 0.8800 0.8511 0.8511 78,555 -0.07(-7.55%)
Nov 09, 2023 0.9206 0.9206 0.9206 0.9206 150 +0.05(+6.35%)
Nov 08, 2023 0.8656 0.8656 0.8656 0.8656 750 +0.03(+3.79%)
Nov 07, 2023 0.8478 0.8502 0.8310 0.8340 40,015 -0.03(-3.43%)
Nov 06, 2023 0.8636 0.8636 0.8636 0.8636 1,000 +0.01(+1.01%)
Nov 03, 2023 0.9000 0.9000 0.8550 0.8550 6,660 -0.04(-3.93%)
Nov 02, 2023 0.8750 0.8900 0.8750 0.8900 8,168 +0.06(+7.23%)
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.