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

Hipgnosis Songs Fd Ltd (OP: HPGSF )

1.280 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 10, 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 31, 2022 1.410 1.430 1.410 1.430 4,250 -0.00(-0.01%)
May 27, 2022 1.440 1.440 1.430 1.430 520 +0.03(+2.14%)
May 26, 2022 1.430 1.430 1.400 1.400 2,285 -0.01(-0.43%)
May 25, 2022 1.400 1.420 1.400 1.406 5,765 -0.02(-1.33%)
May 24, 2022 1.430 1.430 1.400 1.425 2,264 +0.03(+2.15%)
May 20, 2022 1.395 0 -0.01(-0.71%)
May 19, 2022 1.405 1.405 1.405 1.405 324 -0.01(-1.06%)
May 17, 2022 1.420 32 +0.01(+0.85%)
May 16, 2022 1.408 1.408 1.408 1.408 2,775 +0.02(+1.11%)
May 12, 2022 1.393 12 -0.03(-1.94%)
May 11, 2022 1.420 1.420 1.420 1.420 3,000 -0.02(-1.39%)
May 10, 2022 1.440 1.440 1.440 1.440 317 -0.02(-1.03%)
May 09, 2022 1.455 1.455 1.440 1.455 4,485 +0.02(+1.04%)
May 06, 2022 1.440 1.440 1.440 1.440 350 -0.05(-3.03%)
May 05, 2022 1.485 1.485 1.485 1.485 2,185 +0.03(+1.71%)
May 04, 2022 1.450 1.460 1.450 1.460 1,893 -0.05(-3.63%)
May 03, 2022 1.515 1.515 1.515 1.515 3,725 +0.01(+1.00%)
May 02, 2022 1.400 1.500 1.400 1.500 1,999 +0.00(+0.00%)
Apr 29, 2022 1.500 1.500 1.490 1.500 15,826 +0.00(+0.00%)
Apr 27, 2022 1.500 0 +0.05(+3.44%)
Apr 25, 2022 1.450 0 -0.08(-5.53%)
Apr 22, 2022 1.535 1.535 1.535 1.535 499 -0.04(-2.23%)
Apr 21, 2022 1.570 1.570 1.570 1.570 184 -0.02(-1.23%)
Apr 20, 2022 1.590 1.590 1.590 1.590 1,141 -0.00(-0.03%)
Apr 19, 2022 1.550 1.590 1.550 1.590 7,670 +0.01(+0.63%)
Apr 18, 2022 1.590 1.590 1.570 1.580 3,235 +0.02(+1.28%)
Apr 14, 2022 1.580 1.580 1.560 1.560 10,050 +0.01(+0.65%)
Apr 13, 2022 1.580 1.580 1.550 1.550 12,001 -0.01(-0.96%)
Apr 12, 2022 1.565 1.565 1.565 1.565 3,275 -0.01(-0.63%)
Apr 11, 2022 1.620 1.620 1.550 1.575 3,344 -0.04(-2.17%)
Apr 08, 2022 1.570 1.610 1.570 1.610 2,247 +0.01(+0.47%)
Apr 07, 2022 1.620 1.620 1.585 1.603 4,900 -0.00(-0.16%)
Apr 06, 2022 1.585 1.610 1.585 1.605 10,250 +0.00(+0.31%)
Apr 05, 2022 1.615 1.615 1.580 1.600 3,750 -0.01(-0.62%)
Apr 04, 2022 1.620 1.620 1.585 1.610 33,384 -0.01(-0.62%)
Apr 01, 2022 1.620 1.620 1.620 1.620 10,000 +0.04(+2.53%)
Mar 31, 2022 1.580 1.580 1.580 1.580 649 +0.00(+0.00%)
Mar 30, 2022 1.580 1.619 1.580 1.580 1,740 +0.00(+0.00%)
Mar 29, 2022 1.580 1.580 1.540 1.580 200 +0.04(+2.60%)
Mar 28, 2022 1.490 1.540 1.490 1.540 5,425 +0.00(+0.00%)
Mar 25, 2022 1.540 1.550 1.540 1.540 3,550 +0.01(+0.79%)
Mar 24, 2022 1.510 1.528 1.510 1.528 6,160 +0.02(+1.19%)
Mar 23, 2022 1.525 1.525 1.510 1.510 1,552 +0.00(+0.00%)
Mar 22, 2022 1.510 1.510 1.510 1.510 120 +0.01(+0.67%)
Mar 21, 2022 1.505 1.510 1.500 1.500 10,250 -0.01(-0.66%)
Mar 18, 2022 1.510 1.510 1.510 1.510 131 +0.08(+5.59%)
Mar 15, 2022 1.430 75 +0.02(+1.74%)
Mar 10, 2022 1.405 10 -0.02(-1.71%)
Mar 09, 2022 1.430 1.430 1.430 1.430 750 +0.05(+3.62%)
Mar 08, 2022 1.430 1.430 1.380 1.380 6,320 -0.02(-1.43%)
Mar 07, 2022 1.399 1.400 1.380 1.400 7,150 +0.05(+4.09%)
Mar 04, 2022 1.410 1.440 1.345 1.345 4,730 -0.10(-7.24%)
Mar 03, 2022 1.450 1.450 1.450 1.450 497 +0.04(+2.84%)
Mar 02, 2022 1.450 1.450 1.410 1.410 3,310 +0.00(+0.00%)
Mar 01, 2022 1.400 1.410 1.400 1.410 400 -0.05(-3.42%)
Feb 25, 2022 1.460 0 -0.03(-1.68%)
Feb 24, 2022 1.465 1.485 1.410 1.485 12,800 +0.03(+2.24%)
Feb 23, 2022 1.480 1.500 1.452 1.452 4,497 -0.07(-4.44%)
Feb 22, 2022 1.550 1.550 1.500 1.520 1,809 -0.06(-3.80%)
Feb 18, 2022 1.580 0 +0.03(+1.94%)
Feb 17, 2022 1.550 1.600 1.550 1.550 1,350 -0.07(-4.32%)
Feb 16, 2022 1.620 1.620 1.620 1.620 315 +0.00(+0.00%)
Feb 15, 2022 1.620 1.620 1.620 1.620 3,046 +0.05(+3.18%)
Feb 14, 2022 1.520 1.600 1.520 1.570 6,890 -0.02(-1.41%)
Feb 11, 2022 1.593 1.593 1.593 1.593 1,000 +0.02(+1.43%)
Feb 10, 2022 1.575 1.600 1.570 1.570 8,069 +0.02(+1.29%)
Feb 08, 2022 1.550 115 +0.01(+0.65%)
Feb 07, 2022 1.600 1.600 1.540 1.540 4,975 -0.08(-4.94%)
Feb 04, 2022 1.620 1.620 1.620 1.620 350 +0.05(+3.18%)
Feb 03, 2022 1.570 1.570 1,000 +0.02(+1.29%)
Feb 02, 2022 1.582 1.582 1.550 1.550 21,675 -0.03(-1.90%)
Feb 01, 2022 1.580 1.600 1.580 1.580 1,395 +0.02(+1.28%)
Jan 31, 2022 1.560 1.560 1.560 1.560 2,900 +0.01(+0.32%)
Jan 28, 2022 1.600 1.600 1.555 1.555 6,852 -0.07(-4.31%)
Jan 27, 2022 1.630 1.650 1.600 1.625 1,850 +0.00(+0.00%)
Jan 26, 2022 1.625 1.625 1.625 1.625 100 +0.01(+0.93%)
Jan 25, 2022 1.610 1.610 1.610 1.610 3,376 -0.05(-3.01%)
Jan 24, 2022 1.660 1.660 1.600 1.660 1,763 -0.01(-0.60%)
Jan 21, 2022 1.610 1.670 1.610 1.670 4,000 +0.00(+0.00%)
Jan 20, 2022 1.680 1.680 1.670 1.670 1,925 -0.01(-0.30%)
Jan 19, 2022 1.652 1.675 1.651 1.675 13,135 -0.01(-0.89%)
Jan 18, 2022 1.705 1.705 1.670 1.690 2,150 +0.00(+0.00%)
Jan 13, 2022 1.690 0 +0.00(+0.00%)
Jan 12, 2022 1.685 1.710 1.685 1.690 3,309 +0.05(+3.05%)
Jan 11, 2022 1.690 1.690 1.640 1.640 5,958 -0.05(-3.07%)
Jan 10, 2022 1.695 1.695 1.690 1.692 5,760 -0.01(-0.47%)
Jan 06, 2022 1.700 1.700 1.700 0 -0.00(-0.06%)
Jan 05, 2022 1.720 1.720 1.700 1.701 2,950 -0.01(-0.82%)
Jan 04, 2022 1.690 1.715 1.690 1.715 3,924 +0.03(+1.48%)
Jan 03, 2022 1.690 1.690 1.690 1.690 166 -0.01(-0.59%)
Dec 31, 2021 1.701 1.701 1.700 1.700 5,175 -0.02(-1.16%)
Dec 30, 2021 1.720 1.720 1.710 1.720 1,533 +0.01(+0.58%)
Dec 29, 2021 1.683 1.710 1.683 1.710 600 +0.04(+2.40%)
Dec 28, 2021 1.670 1.670 1.665 1.670 4,150 -0.01(-0.30%)
Dec 27, 2021 1.650 1.675 1.650 1.675 3,455 -0.01(-0.55%)
Dec 22, 2021 1.684 1.684 1.684 0 +0.02(+1.46%)
Dec 21, 2021 1.650 1.660 1.650 1.660 2,650 +0.03(+1.84%)
Dec 20, 2021 1.690 1.699 1.630 1.630 882 -0.07(-4.12%)
Dec 17, 2021 1.700 1.700 1.700 1.700 3,968 +0.00(+0.00%)
Dec 16, 2021 1.730 1.730 1.700 1.700 1,800 +0.07(+4.26%)
Dec 15, 2021 1.680 1.680 1.630 1.631 10,130 -0.10(-5.75%)
Dec 14, 2021 1.712 1.730 1.705 1.730 2,013 +0.04(+2.37%)
Dec 13, 2021 1.690 1.690 1.690 1.690 2,120 +0.00(+0.00%)
Dec 10, 2021 1.690 1.690 1.690 1.690 200 +0.00(+0.00%)
Dec 09, 2021 1.690 1.690 1.690 1.690 336 -0.02(-1.17%)
Dec 08, 2021 1.710 1.710 1.710 1.710 1,027 +0.00(+0.00%)
Dec 07, 2021 1.710 1.710 1.710 1.710 200 +0.03(+1.66%)
Dec 06, 2021 1.700 1.700 1.680 1.682 2,938 -0.02(-1.35%)
Dec 03, 2021 1.680 1.705 1.680 1.705 2,680 -0.02(-1.44%)
Dec 02, 2021 1.680 1.730 1.680 1.730 5,232 +0.05(+2.97%)
Dec 01, 2021 1.670 1.730 1.670 1.680 82,795 +0.01(+0.60%)
Nov 30, 2021 1.670 1.670 1.670 1.670 407 -0.03(-1.76%)
Nov 29, 2021 1.700 1.700 1.700 1.700 10,594 +0.00(+0.29%)
Nov 24, 2021 1.695 1.695 1.695 10 -0.03(-1.74%)
Nov 23, 2021 1.730 1.730 1.690 1.725 4,095 -0.01(-0.81%)
Nov 22, 2021 1.730 1.770 1.730 1.739 16,987 +0.01(+0.52%)
Nov 19, 2021 1.770 1.770 1.730 1.730 15,360 -0.02(-0.86%)
Nov 18, 2021 1.745 1.745 1.745 1.745 2,055 -0.01(-0.85%)
Nov 17, 2021 1.760 1.760 1.760 1.760 16,025 +0.03(+1.73%)
Nov 16, 2021 1.730 1.730 1.730 1.730 2,030 -0.01(-0.57%)
Nov 15, 2021 1.730 1.745 1.730 1.740 124,822 -0.01(-0.57%)
Nov 12, 2021 1.750 1.750 1.730 1.750 16,585 +0.02(+1.16%)
Nov 11, 2021 1.750 1.750 1.730 1.730 2,985 +0.02(+1.17%)
Nov 09, 2021 1.742 1.742 1.710 1.710 753 +0.00(+0.29%)
Nov 08, 2021 1.720 1.720 1.705 1.705 1,388 -0.02(-1.16%)
Nov 05, 2021 1.720 1.728 1.700 1.725 57,175 +0.02(+1.46%)
Nov 04, 2021 1.680 1.735 1.680 1.700 170,242 -0.04(-2.29%)
Nov 03, 2021 1.740 1.740 1.740 1.740 11,752 +0.02(+1.16%)
Nov 01, 2021 1.720 1.720 1.720 0 -0.01(-0.58%)
Oct 29, 2021 1.750 1.750 1.730 1.730 2,935 -0.03(-1.98%)
Oct 28, 2021 1.750 1.765 1.750 1.765 10,217 +0.04(+2.62%)
Oct 27, 2021 1.730 1.730 1.720 1.720 2,400 +0.05(+2.99%)
Oct 26, 2021 1.670 1.670 1.670 1.670 810 -0.07(-4.02%)
Oct 25, 2021 1.700 1.740 1.650 1.740 22,337 +0.06(+3.57%)
Oct 22, 2021 1.730 1.730 1.680 1.680 695 -0.07(-3.95%)
Oct 21, 2021 1.750 1.750 1.749 1.749 6,084 +0.05(+2.88%)
Oct 20, 2021 1.710 1.720 1.700 1.700 2,436 -0.01(-0.58%)
Oct 19, 2021 1.720 1.738 1.710 1.710 2,562 -0.01(-0.58%)
Oct 18, 2021 1.750 1.780 1.710 1.720 42,210 -0.07(-3.86%)
Oct 15, 2021 1.770 1.790 1.750 1.789 38,249 +0.07(+4.01%)
Oct 14, 2021 1.770 1.770 1.720 1.720 8,480 -0.02(-1.15%)
Oct 13, 2021 1.710 1.780 1.710 1.740 130,909 +0.05(+2.96%)
Oct 12, 2021 1.725 1.730 1.690 1.690 14,814 -0.04(-2.31%)
Oct 11, 2021 1.600 1.730 1.600 1.730 5,800 +0.05(+2.98%)
Oct 08, 2021 1.700 1.700 1.680 1.680 425 -0.12(-6.67%)
Oct 07, 2021 1.800 1.800 1.800 1.800 1,565 +0.00(+0.00%)
Oct 06, 2021 1.800 1.800 1.800 1.800 173 +0.16(+9.76%)
Oct 04, 2021 1.640 1.640 1.640 0 -0.04(-2.38%)
Oct 01, 2021 1.690 1.690 1.680 1.680 1,900 -0.10(-5.88%)
Sep 30, 2021 1.785 1.785 1.785 1.785 100 +0.19(+12.26%)
Sep 29, 2021 1.500 1.590 1.190 1.590 1,675 -0.11(-6.47%)
Sep 28, 2021 1.700 1.700 1.700 1.700 500 -0.01(-0.29%)
Sep 27, 2021 1.705 1.705 1.705 1.705 100 +0.00(+0.00%)
Sep 24, 2021 1.700 1.730 1.680 1.705 13,873 +0.01(+0.29%)
Sep 23, 2021 1.715 1.715 1.690 1.700 3,250 +0.03(+1.80%)
Sep 22, 2021 1.670 1.690 1.670 1.670 21,064 -0.02(-1.18%)
Sep 21, 2021 1.680 1.690 1.670 1.690 8,500 +0.02(+1.20%)
Sep 20, 2021 1.690 1.700 1.670 1.670 7,005 -0.05(-2.62%)
Sep 16, 2021 1.715 1.715 1.715 5 +0.01(+0.29%)
Sep 15, 2021 1.710 1.710 1.710 1.710 259 -0.01(-0.29%)
Sep 14, 2021 1.715 1.715 1.715 1.715 558 +0.02(+0.88%)
Sep 10, 2021 1.700 1.700 1.700 0 -0.02(-1.16%)
Sep 09, 2021 1.750 1.750 1.720 1.720 373 -0.03(-1.43%)
Sep 07, 2021 1.745 1.745 1.745 0 +0.02(+1.39%)
Sep 03, 2021 1.721 1.721 1.721 1.721 500 +0.04(+2.44%)
Sep 02, 2021 1.700 1.720 1.680 1.680 14,366 -0.02(-1.18%)
Sep 01, 2021 1.700 1.700 1.700 1.700 530 -0.01(-0.58%)
Aug 31, 2021 1.690 1.740 1.690 1.710 1,773 +0.00(+0.00%)
Aug 30, 2021 1.670 1.750 1.670 1.710 3,150 -0.01(-0.29%)
Aug 27, 2021 1.715 1.715 1.680 1.715 3,749 +0.03(+1.48%)
Aug 26, 2021 1.690 1.690 1.690 1.690 200 -0.01(-0.65%)
Aug 25, 2021 1.700 1.701 1.700 1.701 1,040 +0.09(+5.65%)
Aug 23, 2021 1.700 1.730 1.700 1.610 6,267 -0.06(-3.65%)
Aug 20, 2021 1.680 1.680 1.660 1.671 3,526 -0.01(-0.54%)
Aug 19, 2021 1.710 1.710 1.680 1.680 12,898 +0.00(+0.01%)
Aug 17, 2021 1.680 1.680 1.680 0 -0.00(-0.01%)
Aug 16, 2021 1.700 1.700 1.680 1.680 3,270 -0.03(-1.75%)
Aug 13, 2021 1.700 1.710 1.700 1.710 1,666 -0.03(-1.72%)
Aug 11, 2021 1.740 1.740 1.740 3 +0.04(+2.35%)
Aug 10, 2021 1.700 1.700 1.700 1.700 1,829 +0.01(+0.59%)
Aug 09, 2021 1.690 1.690 1.690 1.690 149 -0.01(-0.59%)
Aug 06, 2021 1.700 1.710 1.700 1.700 1,899 -0.02(-1.16%)
Aug 05, 2021 1.730 1.730 1.701 1.720 3,700 +0.02(+1.18%)
Aug 04, 2021 1.700 1.700 1.700 1.700 352 +0.01(+0.59%)
Aug 03, 2021 1.690 1.690 1.690 1.690 554 +0.02(+1.20%)
Aug 02, 2021 1.688 1.688 1.650 1.670 1,731 -0.01(-0.30%)
Jul 30, 2021 1.675 1.675 1.675 1.675 100 +0.03(+1.52%)
Jul 29, 2021 1.650 1.650 1.650 1.650 100 -0.01(-0.61%)
Jul 28, 2021 1.680 1.680 1.660 1.660 4,000 -0.04(-2.35%)
Jul 27, 2021 1.710 1.710 1.700 1.700 1,000 +0.00(+0.00%)
Jul 26, 2021 1.700 1.700 1.700 1.700 3,078 +0.06(+3.66%)
Jul 23, 2021 1.640 1.640 1.640 1.640 627 -0.05(-2.96%)
Jul 22, 2021 1.670 1.690 1.670 1.690 1,500 +0.06(+3.68%)
Jul 21, 2021 1.630 1.630 1.630 1.630 350 +0.01(+0.62%)
Jul 20, 2021 1.650 1.660 1.620 1.620 11,750 -0.05(-2.99%)
Jul 19, 2021 1.670 1.670 1.670 1.670 1,812 -0.01(-0.30%)
Jul 16, 2021 1.660 1.675 1.660 1.675 1,485 +0.00(+0.00%)
Jul 14, 2021 1.675 1.675 1.675 10 +0.00(+0.00%)
Jul 13, 2021 1.675 1.675 1.675 1.675 1,395 +0.02(+0.90%)
Jul 12, 2021 1.660 1.660 1.660 1.660 1,851 -0.01(-0.60%)
Jul 09, 2021 1.670 1.670 1.660 1.670 2,083 +0.00(+0.30%)
Jul 08, 2021 1.665 1.665 1.665 1.665 2,190 -0.01(-0.89%)
Jul 07, 2021 1.660 1.680 1.660 1.680 13,481 +0.02(+1.19%)
Jul 06, 2021 1.700 1.710 1.660 1.660 322,755 -0.02(-1.18%)
Jul 02, 2021 1.670 1.695 1.670 1.680 17,630 -0.03(-1.75%)
Jul 01, 2021 1.680 1.710 1.680 1.710 1,545 -0.01(-0.58%)
Jun 30, 2021 1.720 1.720 1.695 1.720 3,156 +0.03(+1.77%)
Jun 29, 2021 1.700 1.715 1.690 1.690 4,975 -0.01(-0.59%)
Jun 28, 2021 1.730 1.730 1.700 1.700 14,448 -0.03(-1.73%)
Jun 25, 2021 1.720 1.730 1.715 1.730 2,850 +0.01(+0.58%)
Jun 24, 2021 1.715 1.720 1.715 1.720 3,000 +0.02(+1.18%)
Jun 23, 2021 1.700 1.702 1.700 1.700 1,957 -0.02(-1.16%)
Jun 22, 2021 1.710 1.740 1.700 1.720 11,152 +0.00(+0.29%)
Jun 21, 2021 1.710 1.730 1.710 1.715 2,600 +0.01(+0.29%)
Jun 18, 2021 1.720 1.740 1.700 1.710 3,809 -0.02(-1.16%)
Jun 17, 2021 1.730 1.730 1.720 1.730 44,287 +0.00(+0.29%)
Jun 16, 2021 1.730 1.730 1.725 1.725 16,600 -0.00(-0.29%)
Jun 15, 2021 1.755 1.780 1.730 1.730 20,538 -0.00(-0.14%)
Jun 14, 2021 1.732 1.732 1.732 1.732 284 -0.02(-1.00%)
Jun 11, 2021 1.755 1.780 1.750 1.750 87,736 -0.03(-1.68%)
Jun 10, 2021 1.770 1.780 1.750 1.780 36,155 +0.01(+0.56%)
Jun 09, 2021 1.760 1.770 1.750 1.770 710 +0.02(+1.14%)
Jun 08, 2021 1.770 1.770 1.750 1.750 9,640 +0.03(+1.74%)
Jun 07, 2021 1.730 1.730 1.720 1.720 5,400 +0.00(+0.00%)
Jun 04, 2021 1.750 1.750 1.720 1.720 10,025 -0.05(-2.82%)
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.