Highland Transcend Partners I Corp. (HTPA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:21PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 May 2022 | 9.85 | 9.85 | 9.83 | 9.84 | 9.84 | 62,000 |
| 06 May 2022 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 158,700 |
| 05 May 2022 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 300,000 |
| 04 May 2022 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 14,100 |
| 03 May 2022 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 700 |
| 02 May 2022 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 1,004,000 |
| 29 Apr 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 11,300 |
| 28 Apr 2022 | 9.87 | 9.88 | 9.86 | 9.86 | 9.86 | 28,200 |
| 27 Apr 2022 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 134,900 |
| 26 Apr 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 11,600 |
| 25 Apr 2022 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | 56,000 |
| 22 Apr 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 700 |
| 21 Apr 2022 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 45,900 |
| 20 Apr 2022 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | 120,400 |
| 19 Apr 2022 | 9.84 | 9.88 | 9.84 | 9.86 | 9.86 | 237,700 |
| 18 Apr 2022 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 1,139,300 |
| 14 Apr 2022 | 9.84 | 9.87 | 9.84 | 9.86 | 9.86 | 250,600 |
| 13 Apr 2022 | 9.85 | 9.85 | 9.84 | 9.85 | 9.85 | 165,300 |
| 12 Apr 2022 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 3,900 |
| 11 Apr 2022 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 295,700 |
| 08 Apr 2022 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 66,900 |
| 07 Apr 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 312,300 |
| 06 Apr 2022 | 9.84 | 9.85 | 9.81 | 9.84 | 9.84 | 214,500 |
| 05 Apr 2022 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 168,400 |
| 04 Apr 2022 | 9.82 | 9.84 | 9.82 | 9.83 | 9.83 | 46,100 |
| 01 Apr 2022 | 9.82 | 9.84 | 9.82 | 9.83 | 9.83 | 252,200 |
| 31 Mar 2022 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 405,300 |
| 30 Mar 2022 | 9.82 | 9.83 | 9.81 | 9.82 | 9.82 | 668,000 |
| 29 Mar 2022 | 9.82 | 9.86 | 9.82 | 9.85 | 9.85 | 645,500 |
| 28 Mar 2022 | 9.84 | 9.85 | 9.80 | 9.84 | 9.84 | 710,600 |
| 25 Mar 2022 | 9.92 | 10.51 | 9.86 | 9.90 | 9.90 | 289,200 |
| 24 Mar 2022 | 9.59 | 10.01 | 9.37 | 9.95 | 9.95 | 242,100 |
| 23 Mar 2022 | 9.66 | 9.85 | 9.31 | 9.72 | 9.72 | 183,100 |
| 22 Mar 2022 | 9.91 | 9.94 | 9.90 | 9.92 | 9.92 | 1,281,300 |
| 21 Mar 2022 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | 73,500 |
| 18 Mar 2022 | 9.93 | 9.94 | 9.90 | 9.91 | 9.91 | 161,800 |
| 17 Mar 2022 | 9.91 | 9.94 | 9.91 | 9.93 | 9.93 | 106,000 |
| 16 Mar 2022 | 9.93 | 9.95 | 9.91 | 9.91 | 9.91 | 173,800 |
| 15 Mar 2022 | 9.90 | 9.93 | 9.89 | 9.92 | 9.92 | 248,400 |
| 14 Mar 2022 | 9.92 | 9.93 | 9.85 | 9.86 | 9.86 | 401,700 |
| 11 Mar 2022 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 269,700 |
| 10 Mar 2022 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 59,300 |
| 09 Mar 2022 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 419,100 |
| 08 Mar 2022 | 9.92 | 9.93 | 9.91 | 9.91 | 9.91 | 1,026,100 |
| 07 Mar 2022 | 9.90 | 9.94 | 9.89 | 9.93 | 9.93 | 1,104,200 |
| 04 Mar 2022 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 182,400 |
| 03 Mar 2022 | 9.89 | 9.91 | 9.89 | 9.90 | 9.90 | 232,500 |
| 02 Mar 2022 | 9.89 | 9.91 | 9.89 | 9.90 | 9.90 | 283,400 |
| 01 Mar 2022 | 9.90 | 9.91 | 9.88 | 9.89 | 9.89 | 345,700 |
| 28 Feb 2022 | 9.91 | 9.91 | 9.89 | 9.90 | 9.90 | 743,500 |
| 25 Feb 2022 | 9.92 | 9.93 | 9.91 | 9.91 | 9.91 | 155,000 |
| 24 Feb 2022 | 9.91 | 9.92 | 9.90 | 9.92 | 9.92 | 232,500 |
| 23 Feb 2022 | 9.93 | 9.93 | 9.91 | 9.92 | 9.92 | 427,000 |
| 22 Feb 2022 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 7,100 |
| 18 Feb 2022 | 9.93 | 9.94 | 9.92 | 9.93 | 9.93 | 17,200 |
| 17 Feb 2022 | 9.92 | 9.94 | 9.92 | 9.92 | 9.92 | 67,100 |
| 16 Feb 2022 | 9.93 | 9.95 | 9.92 | 9.92 | 9.92 | 385,300 |
| 15 Feb 2022 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 264,500 |
| 14 Feb 2022 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 4,500 |
| 11 Feb 2022 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 3,600 |
| 10 Feb 2022 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 27,500 |
| 09 Feb 2022 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 17,100 |
| 08 Feb 2022 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 2,000 |
| 07 Feb 2022 | 9.94 | 9.95 | 9.93 | 9.93 | 9.93 | 11,000 |
| 04 Feb 2022 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 25,900 |
| 03 Feb 2022 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 3,400 |
| 02 Feb 2022 | 9.91 | 9.95 | 9.91 | 9.92 | 9.92 | 17,100 |
| 01 Feb 2022 | 9.95 | 9.95 | 9.91 | 9.92 | 9.92 | 33,400 |
| *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.
