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%)
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.