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 31, 2023 1.010 1.030 1.001 1.030 10,200 +0.01(+1.08%)
May 26, 2023 1.019 2 +0.01(+0.88%)
May 24, 2023 1.010 0 -0.07(-6.47%)
May 23, 2023 1.070 1.080 1.070 1.080 21,750 +0.01(+0.47%)
May 19, 2023 1.075 0 -0.01(-0.92%)
May 18, 2023 1.090 1.090 1.085 1.085 1,000 -0.02(-1.36%)
May 17, 2023 1.100 1.100 1.100 1.100 150 +0.01(+0.92%)
May 16, 2023 1.090 1.090 1.090 1.090 15,000 +0.00(+0.00%)
May 12, 2023 1.090 50 +0.03(+2.83%)
May 11, 2023 1.060 1.060 1.060 1.060 4,163 -0.05(-4.16%)
May 10, 2023 1.080 1.120 1.080 1.106 24,750 -0.03(-2.98%)
May 05, 2023 1.140 156 +0.03(+2.47%)
May 03, 2023 1.113 0 +0.06(+5.94%)
May 01, 2023 1.050 0 -0.04(-3.66%)
Apr 28, 2023 1.090 1.090 1.050 1.090 5,950 +0.00(+0.00%)
Apr 27, 2023 1.105 1.110 1.090 1.090 7,220 +0.01(+0.93%)
Apr 26, 2023 1.080 1.080 1.080 1.080 200 +0.02(+1.69%)
Apr 21, 2023 1.062 0 -0.02(-1.67%)
Apr 18, 2023 1.080 0 +0.00(+0.00%)
Apr 17, 2023 1.080 1.080 1.080 1.080 1,370 -0.00(-0.01%)
Apr 14, 2023 1.080 1.080 1.080 1.080 6,000 -0.06(-5.25%)
Apr 12, 2023 1.140 0 +0.09(+8.57%)
Apr 10, 2023 1.050 0 +0.05(+5.00%)
Apr 05, 2023 1.000 12 -0.04(-3.47%)
Apr 04, 2023 1.036 1.036 1.036 1.036 991 +0.04(+3.60%)
Apr 03, 2023 0.9800 1.000 0.9800 1.000 3,500 -0.00(-0.20%)
Mar 30, 2023 1.002 0 +0.00(+0.20%)
Mar 27, 2023 1.000 20 +0.01(+1.45%)
Mar 24, 2023 0.9650 1.000 0.9650 0.9857 8,010 -0.04(-4.29%)
Mar 23, 2023 1.030 1.030 1.030 1.030 10,050 -0.00(-0.01%)
Mar 22, 2023 1.030 1.030 1.030 1.030 10,097 -0.00(-0.48%)
Mar 21, 2023 1.030 1.035 1.030 1.035 2,000 +0.01(+1.47%)
Mar 20, 2023 1.020 1.020 1.020 1.020 1,202 -0.02(-1.92%)
Mar 17, 2023 1.040 1.040 1.040 1.040 295 -0.00(-0.48%)
Mar 16, 2023 1.010 1.045 1.010 1.045 5,000 +0.01(+0.53%)
Mar 15, 2023 1.040 1.040 1.040 1.040 2,070 +0.03(+2.91%)
Mar 13, 2023 1.010 0 -0.07(-6.30%)
Mar 08, 2023 1.078 0 +0.02(+2.18%)
Mar 07, 2023 1.055 1.055 1.050 1.055 300 +0.00(+0.00%)
Mar 06, 2023 1.055 1.055 1.055 1.055 30,200 -0.01(-0.47%)
Mar 03, 2023 1.040 1.060 1.040 1.060 2,300 +0.04(+3.41%)
Mar 02, 2023 1.025 1.025 1.025 1.025 88,985 -0.02(-2.37%)
Mar 01, 2023 1.030 1.055 1.025 1.050 9,600 -0.02(-1.87%)
Feb 28, 2023 1.070 1.070 1.070 1.070 957 +0.02(+1.90%)
Feb 27, 2023 1.000 1.050 1.000 1.050 300 +0.01(+0.96%)
Feb 24, 2023 1.040 1.040 1.040 1.040 200 -0.01(-0.95%)
Feb 22, 2023 1.050 0 -0.02(-1.87%)
Feb 21, 2023 1.070 1.070 1.070 1.070 173 +0.00(+0.00%)
Feb 17, 2023 1.070 1.070 1.070 1.070 350 -0.06(-5.31%)
Feb 16, 2023 1.130 1.130 1.130 1.130 3,050 +0.06(+5.61%)
Feb 15, 2023 1.070 1.070 1.070 1.070 300 +0.02(+1.90%)
Feb 14, 2023 1.035 1.050 1.035 1.050 2,000 +0.04(+3.96%)
Feb 13, 2023 1.010 1.010 1.010 1.010 500 -0.03(-2.88%)
Feb 10, 2023 1.040 1.040 1.040 1.040 565 +0.00(+0.00%)
Feb 09, 2023 1.040 1.040 1.040 1.040 996 +0.02(+1.46%)
Feb 07, 2023 1.025 104 -0.01(-0.97%)
Feb 06, 2023 1.020 1.039 1.020 1.035 1,069 -0.03(-3.26%)
Feb 03, 2023 1.030 1.070 1.030 1.070 3,611 +0.03(+2.88%)
Feb 02, 2023 1.050 1.050 1.035 1.040 15,885 +0.01(+0.48%)
Feb 01, 2023 1.050 1.050 1.035 1.035 1,265 -0.02(-1.43%)
Jan 31, 2023 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Jan 30, 2023 1.050 1.060 1.050 1.050 1,951 -0.02(-1.55%)
Jan 27, 2023 1.066 1.090 1.054 1.067 13,159 -0.04(-3.92%)
Jan 26, 2023 1.080 1.150 1.070 1.110 15,315 +0.04(+3.26%)
Jan 25, 2023 1.080 1.080 1.060 1.075 16,344 -0.02(-1.96%)
Jan 24, 2023 1.070 1.097 1.070 1.097 16,310 +0.03(+2.96%)
Jan 23, 2023 1.066 1.080 1.065 1.065 2,650 -0.02(-1.39%)
Jan 20, 2023 1.080 1.080 1.080 1.080 769 +0.01(+0.93%)
Jan 18, 2023 1.070 10 +0.00(+0.00%)
Jan 17, 2023 1.080 1.085 1.070 1.070 30,069 +0.00(+0.00%)
Jan 13, 2023 1.070 1.070 1.070 1.070 754 -0.07(-6.13%)
Jan 12, 2023 1.090 1.140 1.065 1.140 143,792 +0.05(+4.58%)
Jan 11, 2023 1.090 1.090 1.090 1.090 5,000 +0.01(+0.46%)
Jan 10, 2023 1.085 1.085 1.085 1.085 276 +0.01(+0.98%)
Jan 09, 2023 1.075 1.075 1.075 1.075 1,000 -0.01(-0.51%)
Jan 06, 2023 1.080 1.080 1.080 1.080 1,000 +0.02(+1.89%)
Jan 04, 2023 1.060 7 +0.01(+0.95%)
Jan 03, 2023 1.050 1.050 1.050 1.050 2,000 +0.01(+0.48%)
Dec 30, 2022 1.045 1.045 1.045 1.045 2,000 +0.03(+3.46%)
Dec 29, 2022 1.045 1.045 1.010 1.010 10,020 -0.06(-5.82%)
Dec 27, 2022 1.073 0 -0.01(-0.69%)
Dec 23, 2022 1.100 1.170 1.080 1.080 82,520 +0.02(+1.89%)
Dec 22, 2022 1.090 1.090 1.040 1.060 58,294 +0.00(+0.00%)
Dec 21, 2022 1.060 1.060 1.060 1.060 1,375 +0.01(+0.47%)
Dec 20, 2022 1.055 1.055 1.055 1.055 2,400 +0.04(+4.45%)
Dec 16, 2022 1.010 0 -0.02(-1.93%)
Dec 15, 2022 1.030 1.030 1.030 1.030 100 -0.06(-5.50%)
Dec 14, 2022 1.090 1.090 1.090 1.090 100 +0.01(+0.55%)
Dec 13, 2022 1.074 1.100 1.074 1.084 46,330 -0.01(-0.55%)
Dec 09, 2022 1.090 0 +0.08(+7.39%)
Dec 08, 2022 1.012 1.040 1.010 1.015 13,507 +0.01(+1.50%)
Dec 07, 2022 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Dec 06, 2022 0.9601 1.000 0.9601 1.000 2,200 +0.00(+0.00%)
Dec 05, 2022 0.9600 1.000 0.9600 1.000 2,200 -0.02(-2.44%)
Dec 02, 2022 1.025 1.025 1.025 1.025 460 -0.03(-2.84%)
Dec 01, 2022 1.055 1.055 1.055 1.055 700 +0.08(+8.28%)
Nov 30, 2022 0.9743 0.9743 0.9743 0.9743 100 -0.01(-0.66%)
Nov 29, 2022 0.9925 1.010 0.9808 0.9808 4,118 -0.03(-2.89%)
Nov 28, 2022 1.010 1.010 1.010 1.010 335 +0.00(+0.00%)
Nov 25, 2022 1.010 1.010 1.010 1.010 363 +0.03(+2.80%)
Nov 22, 2022 0.9825 0 +0.01(+0.51%)
Nov 21, 2022 0.9775 0.9775 0.9775 0.9775 2,000 -0.01(-1.26%)
Nov 18, 2022 0.9900 0.9900 0.9900 0.9900 1,000 +0.01(+0.51%)
Nov 15, 2022 0.9850 0 -0.02(-1.94%)
Nov 14, 2022 1.000 1.004 0.9800 1.004 2,610 +0.04(+3.82%)
Nov 10, 2022 0.9675 0 -0.00(-0.26%)
Nov 07, 2022 0.9700 10 -0.01(-0.51%)
Nov 04, 2022 0.9750 0.9750 0.9750 0.9750 257 +0.02(+2.04%)
Nov 03, 2022 0.9555 0.9555 0.9555 0.9555 260 +0.05(+5.00%)
Nov 02, 2022 0.9100 0.9100 0.9100 0.9100 400 -0.08(-8.08%)
Nov 01, 2022 0.9900 0.9900 0.9900 0.9900 2,000 -0.08(-7.39%)
Oct 28, 2022 1.069 0 -0.00(-0.09%)
Oct 27, 2022 1.070 1.070 1.070 1.070 100 +0.03(+2.88%)
Oct 26, 2022 1.042 1.042 1.040 1.040 2,000 +0.07(+7.22%)
Oct 25, 2022 0.9700 0.9700 0.9700 0.9700 1,200 +0.01(+1.04%)
Oct 21, 2022 0.9600 0 +0.03(+3.23%)
Oct 20, 2022 0.9300 0.9300 0.9300 0.9300 355 -0.02(-2.11%)
Oct 19, 2022 0.9500 0.9500 0.9500 0.9500 1,000 -0.07(-6.86%)
Oct 17, 2022 1.020 0 +0.02(+2.01%)
Oct 14, 2022 0.9569 1.020 0.9569 0.9999 25,054 +0.12(+14.27%)
Oct 13, 2022 0.8750 0.9498 0.8750 0.8750 2,039 +0.04(+5.41%)
Oct 12, 2022 0.9000 0.9000 0.8300 0.8301 7,142 -0.08(-8.78%)
Oct 11, 2022 0.9450 0.9450 0.9100 0.9100 20,394 -0.03(-3.50%)
Oct 10, 2022 0.9500 0.9500 0.9430 0.9430 3,500 -0.01(-0.74%)
Oct 07, 2022 0.9100 0.9500 0.9100 0.9500 10,541 -0.03(-2.71%)
Oct 06, 2022 0.9784 0.9784 0.9130 0.9765 5,400 -0.03(-2.84%)
Oct 05, 2022 1.040 1.040 1.000 1.005 1,423 -0.05(-4.29%)
Oct 04, 2022 1.010 1.050 1.010 1.050 10,210 +0.05(+4.48%)
Oct 03, 2022 0.9950 1.035 0.9950 1.005 114,203 -0.01(-1.46%)
Sep 30, 2022 1.020 1.020 1.020 1.020 976 -0.00(-0.01%)
Sep 29, 2022 1.020 1.020 1.020 1.020 1,535 +0.01(+0.99%)
Sep 28, 2022 1.010 1.010 1.000 1.010 650 -0.04(-3.81%)
Sep 27, 2022 1.050 1.050 1.050 1.050 480 +0.01(+1.06%)
Sep 26, 2022 1.060 1.060 1.001 1.039 12,709 -0.06(-5.55%)
Sep 23, 2022 1.100 1.100 1.100 1.100 300 +0.05(+4.76%)
Sep 22, 2022 1.050 1.050 1.050 1.050 110 -0.09(-7.89%)
Sep 19, 2022 1.140 50 -0.01(-0.87%)
Sep 16, 2022 1.150 1.150 1.150 1.150 100 -0.05(-4.17%)
Sep 15, 2022 1.180 1.200 1.180 1.200 1,870 +0.00(+0.00%)
Sep 14, 2022 1.200 1.200 1.200 1.200 350 -0.03(-2.44%)
Sep 13, 2022 1.230 1.230 1.230 1.230 500 -0.02(-1.60%)
Sep 12, 2022 1.250 1.250 1.250 1.250 50,010 -0.02(-1.96%)
Sep 09, 2022 1.275 1.275 1.275 1.275 665 +0.04(+3.66%)
Sep 08, 2022 1.265 1.265 1.230 1.230 77,086 -0.03(-2.38%)
Sep 07, 2022 1.260 1.260 1.260 1.260 150 -0.06(-4.55%)
Sep 06, 2022 1.260 1.320 1.260 1.320 1,462 +0.00(+0.00%)
Sep 02, 2022 1.320 1.320 1.320 1.320 3,000 +0.04(+3.13%)
Sep 01, 2022 1.300 1.300 1.280 1.280 4,551 -0.04(-3.03%)
Aug 31, 2022 1.320 1.320 1.320 1.320 1,130 -0.01(-0.75%)
Aug 30, 2022 1.330 1.330 1.330 1.330 1,000 +0.01(+0.75%)
Aug 26, 2022 1.320 0 -0.03(-2.58%)
Aug 24, 2022 1.355 2,900 +0.03(+2.65%)
Aug 23, 2022 1.320 1.320 1.320 1.320 1,001 -0.01(-0.80%)
Aug 22, 2022 1.331 1.331 1.330 1.331 601 -0.09(-6.62%)
Aug 15, 2022 1.425 1 +0.01(+0.35%)
Aug 12, 2022 1.420 1.420 1.420 1.420 2,733 +0.03(+2.27%)
Aug 10, 2022 1.389 1 +0.09(+6.81%)
Aug 05, 2022 1.300 0 -0.07(-5.11%)
Aug 04, 2022 1.370 1.370 1.370 1.370 300 +0.01(+1.03%)
Aug 03, 2022 1.356 1.356 1.356 1.356 160 +0.01(+0.44%)
Aug 02, 2022 1.350 1.350 1.350 1.350 290 -0.04(-2.88%)
Jul 22, 2022 1.390 5 +0.09(+7.34%)
Jul 15, 2022 1.295 10 +0.03(+2.78%)
Jul 12, 2022 1.260 0 -0.05(-3.82%)
Jul 11, 2022 1.285 1.310 1.285 1.310 524 +0.00(+0.00%)
Jul 08, 2022 1.330 1.330 1.305 1.310 35,000 +0.03(+2.34%)
Jul 06, 2022 1.280 10 -0.02(-1.54%)
Jul 05, 2022 1.300 1.350 1.300 1.300 360 -0.06(-4.41%)
Jul 01, 2022 1.360 1.360 1.360 1.360 16,085 +0.00(+0.00%)
Jun 30, 2022 1.360 1.360 1.360 1.360 520 -0.02(-1.45%)
Jun 29, 2022 1.400 1.400 1.380 1.380 7,100 -0.04(-2.82%)
Jun 28, 2022 1.430 1.430 1.415 1.420 2,350 +0.00(+0.00%)
Jun 23, 2022 1.420 0 +0.04(+2.90%)
Jun 22, 2022 1.380 1.380 1.380 1.380 1,344 -0.03(-2.13%)
Jun 21, 2022 1.440 1.440 1.380 1.410 1,460 +0.01(+0.71%)
Jun 17, 2022 1.380 1.410 1.380 1.400 515 +0.02(+1.45%)
Jun 16, 2022 1.400 1.400 1.380 1.380 1,326 -0.06(-4.03%)
Jun 15, 2022 1.440 1.440 1.380 1.438 3,210 +0.06(+4.20%)
Jun 14, 2022 1.400 1.410 1.380 1.380 2,045 +0.00(+0.00%)
Jun 13, 2022 1.380 1.380 1.380 1.380 2,650 -0.02(-1.43%)
Jun 08, 2022 1.400 7 +0.00(+0.00%)
Jun 07, 2022 1.400 1.400 1.400 1.400 215 +0.02(+1.45%)
Jun 03, 2022 1.380 0 -0.04(-2.47%)
Jun 02, 2022 1.415 1.415 1.415 1.415 850 -0.01(-1.05%)
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.