Highland Transcend Partners I Corp. (HTPA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
After hours:
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 79,900 |
| 29 Sept 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5,100 |
| 28 Sept 2022 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | 219,100 |
| 27 Sept 2022 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 396,000 |
| 26 Sept 2022 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | 91,500 |
| 23 Sept 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 22 Sept 2022 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 2,700 |
| 21 Sept 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 20 Sept 2022 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 7,100 |
| 19 Sept 2022 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 1,000 |
| 16 Sept 2022 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 2,600 |
| 15 Sept 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 14 Sept 2022 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 608,200 |
| 13 Sept 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 12 Sept 2022 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 2,600 |
| 09 Sept 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 600 |
| 08 Sept 2022 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 900 |
| 07 Sept 2022 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 31,800 |
| 06 Sept 2022 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | 21,500 |
| 02 Sept 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 01 Sept 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 31 Aug 2022 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | 111,900 |
| 30 Aug 2022 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | 900 |
| 29 Aug 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 800 |
| 26 Aug 2022 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 3,100 |
| 25 Aug 2022 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 34,000 |
| 24 Aug 2022 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 1,700 |
| 23 Aug 2022 | 9.92 | 9.94 | 9.92 | 9.92 | 9.92 | 104,600 |
| 22 Aug 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 300 |
| 19 Aug 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 300 |
| 18 Aug 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 900 |
| 17 Aug 2022 | 9.91 | 9.94 | 9.91 | 9.92 | 9.92 | 10,200 |
| 16 Aug 2022 | 9.92 | 9.94 | 9.92 | 9.93 | 9.93 | 12,500 |
| 15 Aug 2022 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | 11,600 |
| 12 Aug 2022 | 9.90 | 9.93 | 9.90 | 9.91 | 9.91 | 619,000 |
| 11 Aug 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 34,500 |
| 10 Aug 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 900 |
| 09 Aug 2022 | 9.91 | 9.91 | 9.90 | 9.91 | 9.91 | 150,000 |
| 08 Aug 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 8,200 |
| 05 Aug 2022 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 7,400 |
| 04 Aug 2022 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 8,900 |
| 03 Aug 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 02 Aug 2022 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | 180,400 |
| 01 Aug 2022 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 6,800 |
| 29 Jul 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2,000 |
| 28 Jul 2022 | 9.91 | 9.91 | 9.90 | 9.91 | 9.91 | 178,100 |
| 27 Jul 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 26 Jul 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 25 Jul 2022 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 888,500 |
| 22 Jul 2022 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 666,800 |
| 21 Jul 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 20 Jul 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
| 19 Jul 2022 | 9.90 | 9.91 | 9.88 | 9.90 | 9.90 | 45,900 |
| 18 Jul 2022 | 9.90 | 9.91 | 9.89 | 9.91 | 9.91 | 592,100 |
| 15 Jul 2022 | 9.90 | 9.91 | 9.88 | 9.90 | 9.90 | 1,362,100 |
| 14 Jul 2022 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | 7,500 |
| 13 Jul 2022 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 1,500 |
| 12 Jul 2022 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 30,900 |
| 11 Jul 2022 | 9.87 | 9.89 | 9.87 | 9.88 | 9.88 | 1,501,800 |
| 08 Jul 2022 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 2,500 |
| 07 Jul 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 75,300 |
| 06 Jul 2022 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 30,200 |
| 05 Jul 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 324,100 |
| 01 Jul 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 2,200 |
| 30 Jun 2022 | 9.88 | 9.88 | 9.86 | 9.86 | 9.86 | 112,800 |
| 29 Jun 2022 | 9.87 | 9.87 | 9.86 | 9.87 | 9.87 | 12,400 |
| 28 Jun 2022 | 9.87 | 9.87 | 9.86 | 9.86 | 9.86 | 11,900 |
| 27 Jun 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 27,700 |
| 24 Jun 2022 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 11,800 |
| 23 Jun 2022 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 14,100 |
| 22 Jun 2022 | 9.85 | 9.87 | 9.85 | 9.85 | 9.85 | 14,000 |
| 21 Jun 2022 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | 47,200 |
| 17 Jun 2022 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 82,200 |
| 16 Jun 2022 | 9.87 | 9.87 | 9.85 | 9.86 | 9.86 | 139,500 |
| 15 Jun 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1,400 |
| 14 Jun 2022 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 2,300 |
| 13 Jun 2022 | 9.86 | 9.87 | 9.84 | 9.86 | 9.86 | 167,600 |
| 10 Jun 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 600 |
| 09 Jun 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 100 |
| 08 Jun 2022 | 9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 23,100 |
| 07 Jun 2022 | 9.88 | 9.88 | 9.86 | 9.87 | 9.87 | 800 |
| 06 Jun 2022 | 9.88 | 9.88 | 9.85 | 9.86 | 9.86 | 2,200 |
| 03 Jun 2022 | 9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 10,900 |
| 02 Jun 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 11,400 |
| 01 Jun 2022 | 9.87 | 9.87 | 9.85 | 9.86 | 9.86 | 4,100 |
| 31 May 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 278,600 |
| 27 May 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 700 |
| 26 May 2022 | 9.85 | 9.86 | 9.84 | 9.84 | 9.84 | 146,800 |
| 25 May 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 100 |
| 24 May 2022 | 9.86 | 9.86 | 9.84 | 9.85 | 9.85 | 6,900 |
| 23 May 2022 | 9.83 | 9.85 | 9.83 | 9.84 | 9.84 | 18,300 |
| 20 May 2022 | 9.84 | 9.84 | 9.83 | 9.84 | 9.84 | 2,200 |
| 19 May 2022 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 17,500 |
| 18 May 2022 | 9.84 | 9.86 | 9.83 | 9.83 | 9.83 | 169,400 |
| 17 May 2022 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 4,600 |
| 16 May 2022 | 9.83 | 9.87 | 9.83 | 9.85 | 9.85 | 534,500 |
| 13 May 2022 | 9.83 | 9.85 | 9.83 | 9.83 | 9.83 | 72,500 |
| 12 May 2022 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | 65,900 |
| 11 May 2022 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | 275,000 |
| 10 May 2022 | 9.84 | 9.85 | 9.83 | 9.83 | 9.83 | 552,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
