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 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%)
Mar 01, 2021 1.630 1.630 1.600 1.600 180,281 -0.01(-0.62%)
Feb 26, 2021 1.640 1.640 1.600 1.610 4,200 +0.01(+0.63%)
Feb 25, 2021 1.630 1.630 1.600 1.600 14,009 -0.03(-1.84%)
Feb 24, 2021 1.630 1.630 1.620 1.630 3,780 +0.00(+0.00%)
Feb 23, 2021 1.620 1.650 1.620 1.630 15,056 -0.01(-0.61%)
Feb 22, 2021 1.655 1.670 1.620 1.640 27,597 +0.02(+1.23%)
Feb 19, 2021 1.690 1.690 1.620 1.620 60,700 +0.00(+0.00%)
Feb 18, 2021 1.640 1.670 1.620 1.620 24,669 -0.02(-1.22%)
Feb 17, 2021 1.640 1.650 1.630 1.640 12,881 +0.01(+0.61%)
Feb 16, 2021 1.665 1.665 1.630 1.630 18,115 -0.01(-0.61%)
Feb 12, 2021 1.665 1.665 1.640 1.640 20,500 +0.00(+0.00%)
Feb 11, 2021 1.640 1.670 1.640 1.640 6,565 -0.01(-0.61%)
Feb 10, 2021 1.630 1.690 1.630 1.650 15,865 -0.01(-0.60%)
Feb 09, 2021 1.680 1.680 1.650 1.660 27,988 -0.03(-1.48%)
Feb 08, 2021 1.670 1.690 1.640 1.685 16,482 +0.02(+0.90%)
Feb 05, 2021 1.660 1.700 1.640 1.670 306,300 +0.01(+0.60%)
Feb 04, 2021 1.660 1.670 1.640 1.660 17,882 +0.00(+0.00%)
Feb 03, 2021 1.655 1.660 1.645 1.660 15,580 +0.01(+0.58%)
Feb 02, 2021 1.670 1.670 1.645 1.651 126,832 +0.00(+0.03%)
Feb 01, 2021 1.630 1.660 1.620 1.650 15,515 +0.02(+1.23%)
Jan 29, 2021 1.630 1.650 1.630 1.630 126,000 -0.02(-1.21%)
Jan 28, 2021 1.651 1.670 1.610 1.650 24,554 -0.02(-1.20%)
Jan 27, 2021 1.680 1.680 1.670 1.670 24,874 -0.01(-0.60%)
Jan 26, 2021 1.670 1.680 1.670 1.680 20,631 +0.00(+0.30%)
Jan 25, 2021 1.700 1.700 1.610 1.675 89,055 -0.07(-4.01%)
Jan 22, 2021 1.690 1.760 1.680 1.745 494,600 +0.03(+1.45%)
Jan 21, 2021 1.700 1.720 1.680 1.720 55,067 +0.04(+2.38%)
Jan 20, 2021 1.730 1.730 1.650 1.680 15,151 -0.03(-1.47%)
Jan 19, 2021 1.700 1.720 1.680 1.705 29,457 +0.02(+0.89%)
Jan 15, 2021 1.700 1.700 1.650 1.690 72,500 -0.01(-0.59%)
Jan 14, 2021 1.690 1.700 1.650 1.700 31,363 +0.02(+1.19%)
Jan 13, 2021 1.725 1.800 1.630 1.680 174,687 -0.01(-0.59%)
Jan 12, 2021 1.680 1.690 1.640 1.690 71,091 +0.03(+1.81%)
Jan 11, 2021 1.670 1.679 1.640 1.660 51,113 -0.02(-1.19%)
Jan 08, 2021 1.700 1.700 1.650 1.680 76,500 -0.03(-1.75%)
Jan 07, 2021 1.820 1.820 1.660 1.710 66,122 -0.04(-2.29%)
Jan 06, 2021 1.830 1.830 1.700 1.750 385,739 +0.04(+2.40%)
Jan 05, 2021 1.800 1.800 1.685 1.709 30,696 -0.04(-2.34%)
Jan 04, 2021 1.800 1.840 1.700 1.750 44,850 -0.05(-2.78%)
Dec 31, 2020 1.800 1.800 1.800 359 +0.05(+2.86%)
Dec 30, 2020 1.750 1.750 1.750 1.750 359 +0.05(+2.94%)
Dec 29, 2020 1.580 1.840 1.580 1.700 10,417 -0.10(-5.56%)
Dec 28, 2020 1.700 1.847 1.662 1.800 18,885 +0.03(+1.69%)
Dec 24, 2020 1.780 1.780 1.700 1.770 17,900 -0.01(-0.56%)
Dec 23, 2020 1.710 1.780 1.710 1.780 24,438 -0.02(-1.11%)
Dec 22, 2020 1.700 1.800 1.667 1.800 24,689 +0.03(+1.69%)
Dec 21, 2020 1.810 1.810 1.670 1.770 37,849 -0.04(-2.21%)
Dec 18, 2020 1.650 1.820 1.650 1.810 13,000 +0.06(+3.43%)
Dec 17, 2020 1.640 1.820 1.640 1.750 8,299 +0.05(+2.94%)
Dec 16, 2020 1.640 1.810 1.640 1.700 29,215 -0.06(-3.41%)
Dec 15, 2020 1.760 1.780 1.640 1.760 6,558 -0.01(-0.56%)
Dec 14, 2020 1.800 1.800 1.640 1.770 21,339 +0.13(+7.93%)
Dec 11, 2020 1.650 1.690 1.610 1.640 10,300 -0.01(-0.61%)
Dec 10, 2020 1.600 1.650 1.600 1.650 6,000 -0.10(-5.71%)
Dec 09, 2020 1.650 1.750 1.600 1.750 9,787 +0.10(+6.06%)
Dec 08, 2020 1.780 1.780 1.600 1.650 40,217 -0.09(-5.17%)
Dec 07, 2020 1.750 1.750 1.700 1.740 57,984 +0.09(+5.45%)
Dec 04, 2020 1.750 1.750 1.650 1.650 1,200 -0.10(-5.71%)
Dec 03, 2020 1.750 1.750 1.750 1.750 510 +0.00(+0.00%)
Dec 02, 2020 1.600 1.750 1.600 1.750 1,962 +0.07(+4.17%)
Dec 01, 2020 1.780 1.780 1.600 1.680 4,001 -0.02(-1.18%)
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%)
Sep 01, 2020 1.750 1.750 1.660 1.660 1,919 -0.09(-5.14%)
Aug 31, 2020 1.750 1.800 1.750 1.750 1,016 +0.12(+7.36%)
Aug 28, 2020 1.660 1.660 1.600 1.630 2,600 -0.02(-1.21%)
Aug 27, 2020 1.650 1.650 1.650 1.650 494 +0.01(+0.61%)
Aug 26, 2020 1.750 1.750 1.640 1.640 3,211 +0.03(+1.86%)
Aug 25, 2020 1.640 1.640 1.610 1.610 2,901 -0.05(-3.01%)
Aug 24, 2020 1.650 1.660 1.610 1.660 5,666 +0.05(+3.11%)
Aug 21, 2020 1.650 1.650 1.600 1.610 1,300 -0.01(-0.62%)
Aug 20, 2020 1.620 1.620 1.620 1.620 10,000 +0.00(+0.00%)
Aug 19, 2020 1.620 1.620 1.620 1.620 211 +0.00(+0.00%)
Aug 17, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
Aug 14, 2020 1.620 1.620 1.620 1.620 100 +0.00(+0.00%)
Aug 11, 2020 1.620 1.620 1.620 0 -0.03(-1.82%)
Aug 10, 2020 1.640 1.700 1.630 1.650 5,000 +0.00(+0.00%)
Aug 07, 2020 1.650 1.750 1.650 1.650 2,900 +0.00(+0.00%)
Aug 06, 2020 1.650 1.650 1.600 1.650 26,742 +0.05(+3.12%)
Aug 05, 2020 1.600 1.600 1.600 1.600 2,943 +0.00(+0.00%)
Aug 04, 2020 1.600 1.600 1.600 1.600 2,700 +0.00(+0.00%)
Aug 03, 2020 1.600 1.600 1.600 1.600 120 +0.00(+0.00%)
Jul 31, 2020 1.600 1.600 1.600 1.600 100 +0.03(+1.91%)
Jul 29, 2020 1.570 1.570 1.570 0 -0.01(-0.63%)
Jul 28, 2020 1.580 1.580 1.580 1.580 410 +0.00(+0.00%)
Jul 27, 2020 1.590 1.600 1.580 1.580 18,500 +0.06(+3.95%)
Jul 23, 2020 1.520 1.520 1.520 0 +0.12(+8.57%)
Jul 22, 2020 1.400 1.500 1.400 1.400 5,108 -0.11(-7.28%)
Jul 21, 2020 1.510 1.510 1.510 1.510 2,142 -0.03(-1.95%)
Jul 20, 2020 1.510 1.540 1.510 1.540 2,270 +0.01(+0.65%)
Jul 14, 2020 1.530 1.530 1.530 0 -0.06(-3.77%)
Jul 13, 2020 1.550 1.590 1.550 1.590 11,784 +0.04(+2.58%)
Jul 08, 2020 1.550 1.550 1.550 0 -0.01(-0.64%)
Jul 07, 2020 1.550 1.560 1.550 1.560 9,375 +0.01(+0.65%)
Jul 06, 2020 1.520 1.580 1.520 1.550 42,546 +0.04(+2.65%)
Jul 02, 2020 1.510 1.510 1.510 1.510 300 +0.05(+3.42%)
Jun 18, 2020 1.460 1.460 1.460 0 -0.03(-2.01%)
Jun 17, 2020 1.460 1.490 1.460 1.490 9,000 +0.04(+2.76%)
Jun 11, 2020 1.450 1.450 1.450 0 +0.17(+13.28%)
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.