New Zealand markets closed

Highland Transcend Partners I Corp. (HTPA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.96+0.01 (+0.10%)
At close: 03:44PM EDT
9.96 0.00 (0.00%)
After hours: 04:57PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20229.979.979.969.969.9679,900
29 Sept 20229.959.959.959.959.955,100
28 Sept 20229.959.969.959.959.95219,100
27 Sept 20229.959.959.949.959.95396,000
26 Sept 20229.969.979.959.969.9691,500
23 Sept 20229.959.959.959.959.95-
22 Sept 20229.949.959.949.959.952,700
21 Sept 20229.959.959.959.959.95-
20 Sept 20229.949.959.949.959.957,100
19 Sept 20229.949.959.949.959.951,000
16 Sept 20229.949.959.949.949.942,600
15 Sept 20229.959.959.959.959.95-
14 Sept 20229.949.959.949.959.95608,200
13 Sept 20229.959.959.959.959.95-
12 Sept 20229.949.959.949.959.952,600
09 Sept 20229.959.959.959.959.95600
08 Sept 20229.959.959.949.949.94900
07 Sept 20229.949.959.949.949.9431,800
06 Sept 20229.949.949.939.949.9421,500
02 Sept 20229.949.949.949.949.94-
01 Sept 20229.949.949.949.949.94-
31 Aug 20229.969.969.949.949.94111,900
30 Aug 20229.959.959.939.939.93900
29 Aug 20229.929.929.929.929.92800
26 Aug 20229.929.939.929.939.933,100
25 Aug 20229.929.939.929.939.9334,000
24 Aug 20229.929.939.929.929.921,700
23 Aug 20229.929.949.929.929.92104,600
22 Aug 20229.929.929.929.929.92300
19 Aug 20229.929.929.929.929.92300
18 Aug 20229.929.929.929.929.92900
17 Aug 20229.919.949.919.929.9210,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...