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

Hipgnosis Songs Fd Ltd (OP: HPGSF )

1.300 +0.031 (+2.48%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 24, 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 (%)
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%)
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.