New Zealand markets closed

Highland Transcend Partners I Corp. (HTPA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.93+0.01 (+0.10%)
At close: 03:54PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20229.929.949.929.939.9312,500
15 Aug 20229.919.939.919.929.9211,600
12 Aug 20229.909.939.909.919.91619,000
11 Aug 20229.919.919.919.919.9134,500
10 Aug 20229.919.919.919.919.91900
09 Aug 20229.919.919.909.919.91150,000
08 Aug 20229.909.909.909.909.908,200
05 Aug 20229.919.929.919.929.927,400
04 Aug 20229.909.929.909.929.928,900
03 Aug 20229.899.899.899.899.89-
02 Aug 20229.899.909.899.899.89180,400
01 Aug 20229.919.929.919.919.916,800
29 Jul 20229.929.929.929.929.922,000
28 Jul 20229.919.919.909.919.91178,100
27 Jul 20229.919.919.919.919.91-
26 Jul 20229.919.919.919.919.91-
25 Jul 20229.909.919.909.919.91888,500
22 Jul 20229.909.919.909.919.91666,800
21 Jul 20229.909.909.909.909.90-
20 Jul 20229.909.909.909.909.90200
19 Jul 20229.909.919.889.909.9045,900
18 Jul 20229.909.919.899.919.91592,100
15 Jul 20229.909.919.889.909.901,362,100
14 Jul 20229.899.909.899.899.897,500
13 Jul 20229.909.909.899.899.891,500
12 Jul 20229.899.909.899.909.9030,900
11 Jul 20229.879.899.879.889.881,501,800
08 Jul 20229.889.899.889.899.892,500
07 Jul 20229.899.899.899.899.8975,300
06 Jul 20229.889.899.889.899.8930,200
05 Jul 20229.879.889.879.889.88324,100
01 Jul 20229.879.879.879.879.872,200
30 Jun 20229.889.889.869.869.86112,800
29 Jun 20229.879.879.869.879.8712,400
28 Jun 20229.879.879.869.869.8611,900
27 Jun 20229.879.879.879.879.8727,700
24 Jun 20229.859.869.859.869.8611,800
23 Jun 20229.859.869.859.869.8614,100
22 Jun 20229.859.879.859.859.8514,000
21 Jun 20229.869.879.869.869.8647,200
17 Jun 20229.859.879.859.879.8782,200
16 Jun 20229.879.879.859.869.86139,500
15 Jun 20229.869.869.869.869.861,400
14 Jun 20229.859.869.859.869.862,300
13 Jun 20229.869.879.849.869.86167,600
10 Jun 20229.869.869.869.869.86600
09 Jun 20229.879.879.879.879.87100
08 Jun 20229.869.869.859.869.8623,100
07 Jun 20229.889.889.869.879.87800
06 Jun 20229.889.889.859.869.862,200
03 Jun 20229.869.869.859.869.8610,900
02 Jun 20229.869.869.869.869.8611,400
01 Jun 20229.879.879.859.869.864,100
31 May 20229.859.859.859.859.85278,600
27 May 20229.859.859.859.859.85700
26 May 20229.859.869.849.849.84146,800
25 May 20229.869.869.869.869.86100
24 May 20229.869.869.849.859.856,900
23 May 20229.839.859.839.849.8418,300
20 May 20229.849.849.839.849.842,200
19 May 20229.839.849.839.849.8417,500
18 May 20229.849.869.839.839.83169,400
17 May 20229.859.869.859.859.854,600
16 May 20229.839.879.839.859.85534,500
13 May 20229.839.859.839.839.8372,500
12 May 20229.839.839.829.829.8265,900
11 May 20229.849.849.829.829.82275,000
10 May 20229.849.859.839.839.83552,800
09 May 20229.859.859.839.849.8462,000
06 May 20229.859.869.859.859.85158,700
05 May 20229.869.869.859.859.85300,000
04 May 20229.869.879.869.879.8714,100
03 May 20229.889.889.879.879.87700
02 May 20229.869.869.859.859.851,004,000
29 Apr 20229.869.869.869.869.8611,300
28 Apr 20229.879.889.869.869.8628,200
27 Apr 20229.889.889.879.879.87134,900
26 Apr 20229.879.889.879.889.8811,600
25 Apr 20229.879.889.869.879.8756,000
22 Apr 20229.869.869.869.869.86700
21 Apr 20229.889.889.879.879.8745,900
20 Apr 20229.879.889.869.879.87120,400
19 Apr 20229.849.889.849.869.86237,700
18 Apr 20229.859.879.859.879.871,139,300
14 Apr 20229.849.879.849.869.86250,600
13 Apr 20229.859.859.849.859.85165,300
12 Apr 20229.859.869.859.869.863,900
11 Apr 20229.849.869.849.869.86295,700
08 Apr 20229.849.869.849.869.8666,900
07 Apr 20229.839.859.839.859.85312,300
06 Apr 20229.849.859.819.849.84214,500
05 Apr 20229.829.859.829.859.85168,400
04 Apr 20229.829.849.829.839.8346,100
01 Apr 20229.829.849.829.839.83252,200
31 Mar 20229.829.839.829.839.83405,300
30 Mar 20229.829.839.819.829.82668,000
29 Mar 20229.829.869.829.859.85645,500
28 Mar 20229.849.859.809.849.84710,600
25 Mar 20229.9210.519.869.909.90289,200
24 Mar 20229.5910.019.379.959.95242,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...