Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jun 01, 2022 1.450 1.450 1.430 1.430 3,815 +0.00(+0.01%)
May 31, 2022 1.410 1.430 1.410 1.430 4,250 -0.00(-0.01%)
May 27, 2022 1.440 1.440 1.430 1.430 520 +0.03(+2.14%)
May 26, 2022 1.430 1.430 1.400 1.400 2,285 -0.01(-0.43%)
May 25, 2022 1.400 1.420 1.400 1.406 5,765 -0.02(-1.33%)
May 24, 2022 1.430 1.430 1.400 1.425 2,264 +0.03(+2.15%)
May 20, 2022 1.395 0 -0.01(-0.71%)
May 19, 2022 1.405 1.405 1.405 1.405 324 -0.01(-1.06%)
May 17, 2022 1.420 32 +0.01(+0.85%)
May 16, 2022 1.408 1.408 1.408 1.408 2,775 +0.02(+1.11%)
May 12, 2022 1.393 12 -0.03(-1.94%)
May 11, 2022 1.420 1.420 1.420 1.420 3,000 -0.02(-1.39%)
May 10, 2022 1.440 1.440 1.440 1.440 317 -0.02(-1.03%)
May 09, 2022 1.455 1.455 1.440 1.455 4,485 +0.02(+1.04%)
May 06, 2022 1.440 1.440 1.440 1.440 350 -0.05(-3.03%)
May 05, 2022 1.485 1.485 1.485 1.485 2,185 +0.03(+1.71%)
May 04, 2022 1.450 1.460 1.450 1.460 1,893 -0.05(-3.63%)
May 03, 2022 1.515 1.515 1.515 1.515 3,725 +0.01(+1.00%)
May 02, 2022 1.400 1.500 1.400 1.500 1,999 +0.00(+0.00%)
Apr 29, 2022 1.500 1.500 1.490 1.500 15,826 +0.00(+0.00%)
Apr 27, 2022 1.500 0 +0.05(+3.44%)
Apr 25, 2022 1.450 0 -0.08(-5.53%)
Apr 22, 2022 1.535 1.535 1.535 1.535 499 -0.04(-2.23%)
Apr 21, 2022 1.570 1.570 1.570 1.570 184 -0.02(-1.23%)
Apr 20, 2022 1.590 1.590 1.590 1.590 1,141 -0.00(-0.03%)
Apr 19, 2022 1.550 1.590 1.550 1.590 7,670 +0.01(+0.63%)
Apr 18, 2022 1.590 1.590 1.570 1.580 3,235 +0.02(+1.28%)
Apr 14, 2022 1.580 1.580 1.560 1.560 10,050 +0.01(+0.65%)
Apr 13, 2022 1.580 1.580 1.550 1.550 12,001 -0.01(-0.96%)
Apr 12, 2022 1.565 1.565 1.565 1.565 3,275 -0.01(-0.63%)
Apr 11, 2022 1.620 1.620 1.550 1.575 3,344 -0.04(-2.17%)
Apr 08, 2022 1.570 1.610 1.570 1.610 2,247 +0.01(+0.47%)
Apr 07, 2022 1.620 1.620 1.585 1.603 4,900 -0.00(-0.16%)
Apr 06, 2022 1.585 1.610 1.585 1.605 10,250 +0.00(+0.31%)
Apr 05, 2022 1.615 1.615 1.580 1.600 3,750 -0.01(-0.62%)
Apr 04, 2022 1.620 1.620 1.585 1.610 33,384 -0.01(-0.62%)
Apr 01, 2022 1.620 1.620 1.620 1.620 10,000 +0.04(+2.53%)
Mar 31, 2022 1.580 1.580 1.580 1.580 649 +0.00(+0.00%)
Mar 30, 2022 1.580 1.619 1.580 1.580 1,740 +0.00(+0.00%)
Mar 29, 2022 1.580 1.580 1.540 1.580 200 +0.04(+2.60%)
Mar 28, 2022 1.490 1.540 1.490 1.540 5,425 +0.00(+0.00%)
Mar 25, 2022 1.540 1.550 1.540 1.540 3,550 +0.01(+0.79%)
Mar 24, 2022 1.510 1.528 1.510 1.528 6,160 +0.02(+1.19%)
Mar 23, 2022 1.525 1.525 1.510 1.510 1,552 +0.00(+0.00%)
Mar 22, 2022 1.510 1.510 1.510 1.510 120 +0.01(+0.67%)
Mar 21, 2022 1.505 1.510 1.500 1.500 10,250 -0.01(-0.66%)
Mar 18, 2022 1.510 1.510 1.510 1.510 131 +0.08(+5.59%)
Mar 15, 2022 1.430 75 +0.02(+1.74%)
Mar 10, 2022 1.405 10 -0.02(-1.71%)
Mar 09, 2022 1.430 1.430 1.430 1.430 750 +0.05(+3.62%)
Mar 08, 2022 1.430 1.430 1.380 1.380 6,320 -0.02(-1.43%)
Mar 07, 2022 1.399 1.400 1.380 1.400 7,150 +0.05(+4.09%)
Mar 04, 2022 1.410 1.440 1.345 1.345 4,730 -0.10(-7.24%)
Mar 03, 2022 1.450 1.450 1.450 1.450 497 +0.04(+2.84%)
Mar 02, 2022 1.450 1.450 1.410 1.410 3,310 +0.00(+0.00%)
Mar 01, 2022 1.400 1.410 1.400 1.410 400 -0.05(-3.42%)
Feb 25, 2022 1.460 0 -0.03(-1.68%)
Feb 24, 2022 1.465 1.485 1.410 1.485 12,800 +0.03(+2.24%)
Feb 23, 2022 1.480 1.500 1.452 1.452 4,497 -0.07(-4.44%)
Feb 22, 2022 1.550 1.550 1.500 1.520 1,809 -0.06(-3.80%)
Feb 18, 2022 1.580 0 +0.03(+1.94%)
Feb 17, 2022 1.550 1.600 1.550 1.550 1,350 -0.07(-4.32%)
Feb 16, 2022 1.620 1.620 1.620 1.620 315 +0.00(+0.00%)
Feb 15, 2022 1.620 1.620 1.620 1.620 3,046 +0.05(+3.18%)
Feb 14, 2022 1.520 1.600 1.520 1.570 6,890 -0.02(-1.41%)
Feb 11, 2022 1.593 1.593 1.593 1.593 1,000 +0.02(+1.43%)
Feb 10, 2022 1.575 1.600 1.570 1.570 8,069 +0.02(+1.29%)
Feb 08, 2022 1.550 115 +0.01(+0.65%)
Feb 07, 2022 1.600 1.600 1.540 1.540 4,975 -0.08(-4.94%)
Feb 04, 2022 1.620 1.620 1.620 1.620 350 +0.05(+3.18%)
Feb 03, 2022 1.570 1.570 1,000 +0.02(+1.29%)
Feb 02, 2022 1.582 1.582 1.550 1.550 21,675 -0.03(-1.90%)
Feb 01, 2022 1.580 1.600 1.580 1.580 1,395 +0.02(+1.28%)
Jan 31, 2022 1.560 1.560 1.560 1.560 2,900 +0.01(+0.32%)
Jan 28, 2022 1.600 1.600 1.555 1.555 6,852 -0.07(-4.31%)
Jan 27, 2022 1.630 1.650 1.600 1.625 1,850 +0.00(+0.00%)
Jan 26, 2022 1.625 1.625 1.625 1.625 100 +0.01(+0.93%)
Jan 25, 2022 1.610 1.610 1.610 1.610 3,376 -0.05(-3.01%)
Jan 24, 2022 1.660 1.660 1.600 1.660 1,763 -0.01(-0.60%)
Jan 21, 2022 1.610 1.670 1.610 1.670 4,000 +0.00(+0.00%)
Jan 20, 2022 1.680 1.680 1.670 1.670 1,925 -0.01(-0.30%)
Jan 19, 2022 1.652 1.675 1.651 1.675 13,135 -0.01(-0.89%)
Jan 18, 2022 1.705 1.705 1.670 1.690 2,150 +0.00(+0.00%)
Jan 13, 2022 1.690 0 +0.00(+0.00%)
Jan 12, 2022 1.685 1.710 1.685 1.690 3,309 +0.05(+3.05%)
Jan 11, 2022 1.690 1.690 1.640 1.640 5,958 -0.05(-3.07%)
Jan 10, 2022 1.695 1.695 1.690 1.692 5,760 -0.01(-0.47%)
Jan 06, 2022 1.700 1.700 1.700 0 -0.00(-0.06%)
Jan 05, 2022 1.720 1.720 1.700 1.701 2,950 -0.01(-0.82%)
Jan 04, 2022 1.690 1.715 1.690 1.715 3,924 +0.03(+1.48%)
Jan 03, 2022 1.690 1.690 1.690 1.690 166 -0.01(-0.59%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.