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

Hipgnosis Songs Fd Ltd (OP: HPGSF )

1.270 -0.045 (-3.42%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 22, 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 (%)
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%)
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.