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 (%)
Nov 30, 2020 1.600 1.730 1.600 1.700 1,810 +0.10(+6.25%)
Nov 27, 2020 1.720 2.000 1.600 1.600 6,400 -0.05(-3.03%)
Nov 25, 2020 1.748 1.748 1.540 1.650 8,800 -0.19(-10.33%)
Nov 24, 2020 1.650 1.840 1.540 1.840 4,843 +0.19(+11.52%)
Nov 23, 2020 1.650 1.650 1.600 1.650 10,917 -0.10(-5.71%)
Nov 20, 2020 1.750 1.750 1.730 1.750 700 -0.10(-5.41%)
Nov 19, 2020 1.750 1.950 1.520 1.850 1,750 +0.10(+5.71%)
Nov 18, 2020 1.700 1.750 1.530 1.750 6,428 +0.22(+14.38%)
Nov 17, 2020 1.620 1.750 1.530 1.530 2,911 -0.07(-4.38%)
Nov 16, 2020 1.590 1.600 1.590 1.600 527 +0.08(+5.26%)
Nov 13, 2020 1.520 1.520 1.520 1.520 3,100 -0.01(-0.65%)
Nov 12, 2020 1.530 1.530 1.530 1.530 1,905 -0.05(-3.16%)
Nov 11, 2020 1.580 1.580 1.580 30 +0.00(+0.00%)
Nov 10, 2020 1.600 1.600 1.520 1.580 5,054 -0.02(-1.25%)
Nov 09, 2020 1.600 1.600 1.520 1.600 3,780 +0.09(+5.96%)
Nov 06, 2020 1.600 1.600 1.510 1.510 5,200 -0.13(-7.93%)
Nov 05, 2020 1.550 1.650 1.550 1.640 1,390 +0.13(+8.61%)
Nov 04, 2020 1.560 1.560 1.510 1.510 16,765 -0.05(-3.21%)
Nov 03, 2020 1.700 1.700 1.560 1.560 12,675 -0.19(-10.86%)
Nov 02, 2020 1.600 1.750 1.540 1.750 23,758 +0.22(+14.38%)
Oct 30, 2020 1.530 1.530 1.530 1.530 1,100 +0.00(+0.00%)
Oct 29, 2020 1.620 1.620 1.530 1.530 2,270 -0.09(-5.56%)
Oct 28, 2020 1.550 1.620 1.380 1.620 3,699 -0.06(-3.57%)
Oct 27, 2020 1.700 1.700 1.600 1.680 5,277 +0.15(+9.80%)
Oct 26, 2020 1.600 1.870 1.380 1.530 5,543 -0.08(-4.97%)
Oct 23, 2020 1.610 1.870 1.600 1.610 8,800 +0.00(+0.00%)
Oct 22, 2020 1.600 1.660 1.380 1.610 9,880 -0.07(-4.17%)
Oct 21, 2020 1.700 1.700 1.560 1.680 12,906 +0.06(+3.70%)
Oct 20, 2020 1.590 1.620 1.550 1.620 7,989 +0.05(+3.18%)
Oct 19, 2020 1.700 1.700 1.550 1.570 14,297 +0.07(+4.67%)
Oct 16, 2020 1.700 1.700 1.500 1.500 3,300 -0.20(-11.76%)
Oct 15, 2020 1.600 1.700 1.500 1.700 1,130 +0.17(+11.11%)
Oct 14, 2020 1.530 1.530 1.530 1.530 775 +0.03(+2.00%)
Oct 13, 2020 1.460 1.500 1.460 1.500 1,003 +0.03(+2.04%)
Oct 12, 2020 1.470 1.470 1.470 1.470 205 +0.02(+1.38%)
Oct 09, 2020 1.490 1.490 1.450 1.450 3,000 -0.06(-3.97%)
Oct 08, 2020 1.510 1.510 1.510 1.510 5,020 -0.04(-2.58%)
Oct 07, 2020 1.510 1.550 1.490 1.550 3,794 +0.00(+0.00%)
Oct 06, 2020 1.600 1.600 1.550 1.550 770 +0.00(+0.00%)
Oct 05, 2020 1.550 1.550 1.550 90 +0.00(+0.00%)
Oct 02, 2020 1.550 1.600 1.550 1.550 9,300 +0.00(+0.00%)
Oct 01, 2020 1.550 1.600 1.550 1.550 3,650 -0.05(-3.13%)
Sep 30, 2020 1.550 1.600 1.550 1.600 11,410 +0.07(+4.58%)
Sep 29, 2020 1.700 1.700 1.510 1.530 8,404 -0.01(-0.65%)
Sep 28, 2020 1.540 1.750 1.520 1.540 37,102 +0.04(+2.67%)
Sep 25, 2020 1.500 1.500 1.500 1.500 5,500 -0.06(-3.85%)
Sep 24, 2020 1.500 1.560 1.500 1.560 3,845 +0.00(+0.00%)
Sep 23, 2020 1.560 1.560 1.560 1.560 1,405 +0.01(+0.65%)
Sep 22, 2020 1.550 1.550 1.550 1.550 16,405 +0.04(+2.65%)
Sep 21, 2020 1.570 1.570 1.510 1.510 6,969 -0.19(-11.18%)
Sep 18, 2020 1.670 1.700 1.670 1.700 11,300 +0.00(+0.00%)
Sep 17, 2020 1.680 1.700 1.680 1.700 700 +0.02(+1.19%)
Sep 16, 2020 1.870 1.870 1.680 1.680 6,648 +0.11(+7.01%)
Sep 15, 2020 1.620 1.870 1.570 1.570 654 -0.04(-2.48%)
Sep 14, 2020 1.620 1.620 1.540 1.610 12,411 -0.01(-0.62%)
Sep 11, 2020 1.620 1.620 1.620 1.620 1,700 +0.00(+0.00%)
Sep 10, 2020 1.620 1.650 1.500 1.620 9,068 +0.00(+0.00%)
Sep 09, 2020 1.620 1.620 1.620 1.620 371 +0.00(+0.00%)
Sep 08, 2020 1.620 1.650 1.620 1.620 758 +0.00(+0.00%)
Sep 04, 2020 1.700 1.700 1.560 1.620 12,400 -0.08(-4.71%)
Sep 03, 2020 1.700 1.750 1.700 1.700 9,400 -0.11(-6.08%)
Sep 02, 2020 1.660 1.810 1.630 1.810 6,434 +0.15(+9.04%)
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.