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 (%)
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%)
Jun 02, 2021 1.770 1.770 1.770 40,055 +0.01(+0.57%)
May 28, 2021 1.760 1.760 1.760 50 +0.00(+0.00%)
May 27, 2021 1.730 1.760 1.730 1.760 643 +0.02(+1.15%)
May 26, 2021 1.758 1.760 1.740 1.740 3,520 -0.01(-0.29%)
May 25, 2021 1.720 1.745 1.720 1.745 513 +0.01(+0.58%)
May 24, 2021 1.720 1.740 1.720 1.735 6,117 +0.02(+0.87%)
May 21, 2021 1.750 1.750 1.720 1.720 5,450 -0.03(-1.99%)
May 20, 2021 1.755 1.755 1.755 1.755 2,021 -0.01(-0.28%)
May 19, 2021 1.740 1.760 1.740 1.760 6,402 +0.03(+1.73%)
May 18, 2021 1.750 1.750 1.730 1.730 3,625 +0.03(+1.76%)
May 17, 2021 1.740 1.750 1.700 1.700 14,779 -0.04(-2.30%)
May 14, 2021 1.720 1.740 1.720 1.740 1,096 +0.05(+2.96%)
May 12, 2021 1.690 1.690 1.690 0 -0.05(-2.87%)
May 11, 2021 1.740 1.740 1.740 1.740 600 +0.00(+0.14%)
May 10, 2021 1.750 1.750 1.738 1.738 600 +0.04(+2.21%)
May 07, 2021 1.700 1.700 1.695 1.700 2,445 +0.00(+0.00%)
May 06, 2021 1.720 1.730 1.700 1.700 13,099 -0.01(-0.58%)
May 05, 2021 1.730 1.730 1.690 1.710 24,541 -0.01(-0.70%)
May 04, 2021 1.692 1.730 1.692 1.722 60,630 +0.03(+1.59%)
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.