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

Hipgnosis Songs Fd Ltd (OP: HPGSF )

1.328 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 16, 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 16, 2024 1.328 1.328 1.328 1.328 150 +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%)
Jan 02, 2024 0.9295 0 +0.02(+1.86%)
Dec 28, 2023 0.9125 0 +0.01(+1.33%)
Dec 26, 2023 0.9005 0 +0.00(+0.06%)
Dec 22, 2023 0.8650 0.9000 0.8500 0.9000 19,100 +0.03(+2.86%)
Dec 21, 2023 0.8750 0.8750 0.8750 0.8750 15,000 -0.01(-1.41%)
Dec 20, 2023 0.8875 0.8875 0.8875 0.8875 891 +0.01(+1.43%)
Dec 19, 2023 0.8542 0.8750 0.8542 0.8750 3,880 +0.03(+2.94%)
Dec 18, 2023 0.8550 0.9100 0.8500 0.8500 2,674 -0.05(-5.29%)
Dec 15, 2023 0.8800 0.8975 0.8600 0.8975 2,500 +0.06(+6.85%)
Dec 13, 2023 0.8400 0 +0.03(+3.07%)
Dec 12, 2023 0.8150 0.8150 0.8150 0.8150 35,000 +0.00(+0.00%)
Dec 11, 2023 0.8375 0.8375 0.8150 0.8150 600 +0.00(+0.00%)
Dec 08, 2023 0.8150 0.8150 0.8150 0.8150 50,000 -0.03(-4.06%)
Dec 07, 2023 0.8475 0.8495 0.8475 0.8495 6,665 -0.01(-1.51%)
Dec 06, 2023 0.8775 0.9000 0.8625 0.8625 3,680 -0.00(-0.40%)
Dec 04, 2023 0.8660 0 +0.03(+3.10%)
Nov 30, 2023 0.8400 0 -0.01(-0.88%)
Nov 29, 2023 0.8500 0.8675 0.8475 0.8475 5,845 -0.06(-6.10%)
Nov 28, 2023 0.8600 0.9026 0.8600 0.9026 4,895 +0.02(+1.99%)
Nov 27, 2023 0.9000 0.9000 0.8800 0.8850 2,100 -0.01(-1.52%)
Nov 20, 2023 0.8987 0 +0.01(+0.98%)
Nov 17, 2023 0.9400 0.9400 0.8900 0.8900 65,000 -0.05(-5.32%)
Nov 16, 2023 0.9400 0.9400 0.9400 0.9400 21,018 +0.02(+1.90%)
Nov 15, 2023 0.9225 0.9225 0.9225 0.9225 2,100 +0.02(+1.93%)
Nov 14, 2023 0.9050 0.9050 0.9050 0.9050 785 +0.01(+0.86%)
Nov 13, 2023 0.9300 0.9300 0.8700 0.8973 1,240 +0.05(+5.43%)
Nov 10, 2023 0.8786 0.8800 0.8511 0.8511 78,555 -0.07(-7.55%)
Nov 09, 2023 0.9206 0.9206 0.9206 0.9206 150 +0.05(+6.35%)
Nov 08, 2023 0.8656 0.8656 0.8656 0.8656 750 +0.03(+3.79%)
Nov 07, 2023 0.8478 0.8502 0.8310 0.8340 40,015 -0.03(-3.43%)
Nov 06, 2023 0.8636 0.8636 0.8636 0.8636 1,000 +0.01(+1.01%)
Nov 03, 2023 0.9000 0.9000 0.8550 0.8550 6,660 -0.04(-3.93%)
Nov 02, 2023 0.8750 0.8900 0.8750 0.8900 8,168 +0.06(+7.23%)
Nov 01, 2023 0.8575 0.8575 0.8300 0.8300 20,360 +0.01(+1.22%)
Oct 31, 2023 0.8606 0.8800 0.8200 0.8200 42,786 -0.03(-3.61%)
Oct 30, 2023 0.8904 0.8904 0.8507 0.8507 15,500 -0.05(-5.19%)
Oct 27, 2023 0.8585 0.8973 0.8585 0.8973 4,966 +0.02(+2.72%)
Oct 26, 2023 0.9021 0.9021 0.8735 0.8735 2,900 +0.01(+0.98%)
Oct 25, 2023 0.8650 0.8650 0.8650 0.8650 30,000 -0.03(-3.18%)
Oct 24, 2023 0.8934 0.8934 0.8934 0.8934 735 -0.05(-5.21%)
Oct 20, 2023 0.9425 10 +0.02(+1.89%)
Oct 19, 2023 0.9108 0.9250 0.9000 0.9250 8,350 +0.07(+7.56%)
Oct 18, 2023 0.8753 0.8875 0.8600 0.8600 31,110 +0.04(+4.90%)
Oct 17, 2023 0.8048 0.8198 0.7958 0.8198 97,125 +0.02(+3.11%)
Oct 16, 2023 0.8195 0.8200 0.7950 0.7951 315,217 -0.10(-11.49%)
Oct 12, 2023 0.8983 0 +0.00(+0.16%)
Oct 10, 2023 0.8969 75,950 -0.02(-2.51%)
Oct 09, 2023 0.9200 0.9200 0.9150 0.9200 27,625 +0.01(+0.55%)
Oct 05, 2023 0.9150 50 +0.02(+1.71%)
Oct 04, 2023 0.8996 0.8996 0.8996 0.8996 230 -0.03(-3.53%)
Oct 03, 2023 0.9800 0.9800 0.9325 0.9325 3,702 -0.05(-4.85%)
Oct 02, 2023 0.9800 0.9800 0.9800 0.9800 5,100 -0.03(-2.68%)
Sep 27, 2023 1.007 50 +0.01(+0.70%)
Sep 25, 2023 1.000 0 +0.00(+0.05%)
Sep 22, 2023 0.9995 0.9995 0.9995 0.9995 10,050 -0.07(-6.59%)
Sep 20, 2023 1.070 45 +0.08(+7.54%)
Sep 18, 2023 0.9950 0 -0.11(-9.55%)
Sep 14, 2023 1.100 2 -0.04(-3.51%)
Sep 13, 2023 1.172 1.172 1.140 1.140 11,000 +0.05(+4.59%)
Sep 08, 2023 1.090 10 +0.09(+8.46%)
Sep 07, 2023 1.005 1.005 1.005 1.005 210 -0.02(-1.47%)
Aug 30, 2023 1.020 0 +0.06(+5.90%)
Aug 29, 2023 0.9632 1.005 0.9632 0.9632 1,025 -0.03(-2.65%)
Aug 28, 2023 0.9633 0.9894 0.9633 0.9894 3,191 +0.00(+0.19%)
Aug 23, 2023 0.9875 0 -0.02(-2.23%)
Aug 22, 2023 1.010 1.010 1.010 1.010 10,300 -0.02(-1.94%)
Aug 21, 2023 0.9500 1.030 0.9500 1.030 8,298 +0.03(+3.00%)
Aug 17, 2023 1.000 1 -0.01(-0.99%)
Aug 16, 2023 1.010 1.010 1.010 1.010 180 -0.03(-2.88%)
Aug 15, 2023 1.040 1.040 1.040 1.040 4,000 +0.03(+2.97%)
Aug 14, 2023 1.049 1.049 1.010 1.010 3,142 +0.00(+0.31%)
Aug 10, 2023 1.007 0 -0.02(-1.75%)
Aug 09, 2023 1.023 1.025 1.023 1.025 48,000 -0.01(-0.50%)
Aug 08, 2023 1.010 1.030 1.010 1.030 37,650 +0.02(+2.28%)
Aug 07, 2023 0.9913 1.007 0.9913 1.007 2,500 +0.05(+5.37%)
Aug 04, 2023 0.9566 0.9850 0.9456 0.9557 41,467 -0.03(-3.30%)
Aug 03, 2023 0.9883 0.9883 0.9865 0.9883 1,109 -0.02(-2.15%)
Aug 02, 2023 0.9417 1.010 0.9417 1.010 62,989 -0.00(-0.30%)
Aug 01, 2023 1.013 1.013 1.013 1.013 250 +0.03(+3.37%)
Jul 31, 2023 0.9700 0.9800 0.9700 0.9800 235 -0.02(-2.00%)
Jul 25, 2023 1.000 0 +0.05(+4.98%)
Jul 24, 2023 0.9526 0.9526 0.9526 0.9526 7,840 -0.08(-7.51%)
Jul 20, 2023 1.030 0 -0.02(-1.48%)
Jul 19, 2023 0.9909 1.046 0.9909 1.046 500 +0.07(+7.12%)
Jul 13, 2023 0.9760 36 +0.02(+1.57%)
Jul 10, 2023 0.9609 45 -0.04(-3.91%)
Jul 07, 2023 1.000 1.000 1.000 1.000 77,450 +0.00(+0.00%)
Jul 06, 2023 1.000 1.000 1.000 1.000 10,000 -0.01(-0.99%)
Jul 05, 2023 1.010 1.010 1.010 1.010 2,000 +0.02(+2.21%)
Jun 30, 2023 0.9882 0 +0.02(+1.81%)
Jun 28, 2023 0.9706 20 -0.12(-10.95%)
Jun 27, 2023 1.090 1.090 1.090 1.090 6,520 +0.09(+9.09%)
Jun 26, 2023 1.045 1.045 0.9992 0.9992 3,559 -0.06(-5.29%)
Jun 22, 2023 1.055 0 -0.03(-2.31%)
Jun 21, 2023 1.080 1.080 1.080 1.080 105 +0.03(+2.86%)
Jun 20, 2023 1.050 1.050 1.050 1.050 2,100 +0.00(+0.00%)
Jun 16, 2023 1.100 1.100 1.050 1.050 33,850 -0.03(-2.78%)
Jun 15, 2023 1.080 1.080 1.080 1.080 300 +0.00(+0.00%)
Jun 14, 2023 1.096 1.096 1.080 1.080 2,100 +0.01(+0.93%)
Jun 13, 2023 1.050 1.070 1.050 1.070 25,600 +0.05(+4.39%)
Jun 12, 2023 1.025 1.025 1.025 1.025 180 -0.03(-2.38%)
Jun 08, 2023 1.050 0 +0.06(+6.06%)
Jun 06, 2023 0.9900 0 +0.00(+0.00%)
Jun 05, 2023 1.020 1.020 0.9900 0.9900 9,160 -0.08(-7.48%)
Jun 02, 2023 1.050 1.070 1.050 1.070 25,000 +0.02(+1.90%)
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.