U.S. markets open in 6 hours 58 minutes

D8 Holdings Corp. (DEH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.92+0.03 (+0.30%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20219.899.929.899.929.9283,900
Jul 29, 20219.909.929.899.899.8961,600
Jul 28, 20219.919.929.909.909.90140,500
Jul 27, 20219.939.949.899.909.90573,500
Jul 26, 20219.959.959.939.949.9443,900
Jul 23, 20219.949.959.949.959.9565,000
Jul 22, 20219.949.959.939.959.9545,500
Jul 21, 20219.959.959.939.949.9493,600
Jul 20, 20219.939.949.929.949.9462,700
Jul 19, 20219.949.949.919.929.92229,800
Jul 16, 20219.929.949.929.949.9459,700
Jul 15, 20219.949.949.929.939.9382,700
Jul 14, 20219.959.959.939.949.9462,100
Jul 13, 20219.949.959.939.959.9576,100
Jul 12, 20219.929.949.919.949.94258,100
Jul 09, 20219.939.939.899.919.91331,700
Jul 08, 20219.949.949.899.919.91455,100
Jul 07, 20219.949.969.929.929.92794,900
Jul 06, 202110.0010.009.939.959.951,617,800
Jul 02, 202110.0010.009.979.989.98228,500
Jul 01, 20219.999.999.969.999.99163,700
Jun 30, 202110.0510.069.979.979.97367,500
Jun 29, 202110.0510.069.949.999.99499,400
Jun 28, 202110.0410.059.969.989.98558,500
Jun 25, 202110.0010.019.989.999.99364,600
Jun 24, 202110.0110.019.979.989.98656,900
Jun 23, 202110.0010.009.979.999.99845,200
Jun 22, 20219.9810.009.949.989.982,919,300
Jun 21, 20219.909.909.899.909.90218,000
Jun 18, 20219.909.909.899.909.9063,300
Jun 17, 20219.909.919.899.909.9082,400
Jun 16, 20219.909.919.899.919.91129,300
Jun 15, 20219.899.919.899.919.91475,500
Jun 14, 20219.909.909.899.909.90141,200
Jun 11, 20219.899.919.899.909.90280,800
Jun 10, 20219.899.909.899.909.90113,000
Jun 09, 20219.909.919.899.909.90226,400
Jun 08, 20219.919.919.889.909.90306,600
Jun 07, 20219.919.919.899.909.9046,000
Jun 04, 20219.909.919.899.909.9039,200
Jun 03, 20219.909.909.889.909.9054,200
Jun 02, 20219.899.919.889.909.90109,600
Jun 01, 20219.929.929.859.899.89907,300
May 28, 20219.909.919.889.899.89192,500
May 27, 20219.919.919.899.899.8927,800
May 26, 20219.919.919.889.899.89115,000
May 25, 20219.929.939.909.929.9230,700
May 24, 20219.919.919.909.909.9021,100
May 21, 20219.909.929.899.909.9035,700
May 20, 20219.909.929.899.909.9055,500
May 19, 20219.909.919.899.919.91104,600
May 18, 20219.889.909.879.909.9056,200
May 17, 20219.889.919.889.919.91102,300
May 14, 20219.949.959.869.899.89100,500
May 13, 20219.879.939.879.939.93161,500
May 12, 20219.909.919.839.889.88800,000
May 11, 20219.929.949.909.929.9294,600
May 10, 20219.919.969.859.959.95338,000
May 07, 20219.909.949.909.939.9364,100
May 06, 20219.929.949.909.929.92475,100
May 05, 20219.929.939.909.929.92399,400
May 04, 20219.929.929.889.929.92352,700
May 03, 20219.929.939.909.929.92129,800
Apr 30, 20219.919.959.909.939.93132,500
Apr 29, 20219.929.939.899.919.91154,600
Apr 28, 20219.919.949.909.929.92958,100
Apr 27, 20219.949.959.909.919.91233,200
Apr 26, 20219.949.969.909.929.92230,900
Apr 23, 20219.939.959.909.929.92471,200
Apr 22, 20219.949.959.919.929.92366,200
Apr 21, 20219.949.969.919.939.93701,800
Apr 20, 20219.999.999.899.939.93810,600
Apr 19, 202110.0010.019.949.969.96519,900
Apr 16, 202110.0810.099.979.999.991,785,600
Apr 15, 202110.4710.6010.0110.0710.079,020,800
Apr 14, 202110.0010.009.969.989.9877,600
Apr 13, 20219.9510.019.9410.0010.0051,900
Apr 12, 20219.989.989.949.959.9532,500
Apr 09, 20219.959.989.919.989.98230,800
Apr 08, 20219.969.989.919.949.94105,100
Apr 07, 20219.929.999.929.939.9381,700
Apr 06, 20219.909.949.909.949.94108,000
Apr 05, 20219.939.969.919.959.9548,700
Apr 01, 20219.959.959.889.919.91150,800
Mar 31, 20219.909.959.889.949.94122,500
Mar 30, 20219.9810.009.909.939.93407,200
Mar 29, 202110.0510.059.9510.0010.00196,700
Mar 26, 20219.9010.099.8410.0210.02623,600
Mar 25, 20219.849.899.759.819.811,055,400
Mar 24, 20219.929.939.709.749.74738,500
Mar 23, 20219.959.979.909.929.92115,100
Mar 22, 20219.999.999.939.959.9519,900
Mar 19, 20219.9610.009.909.999.9930,600
Mar 18, 20219.9810.019.9610.0010.0025,500
Mar 17, 202110.0510.059.959.969.96135,200
Mar 16, 202110.0310.0710.0210.0510.05123,000
Mar 15, 202110.0410.0510.0010.0410.0431,000
Mar 12, 202110.0410.0610.0010.0410.04268,000
Mar 11, 202110.2010.2110.0310.0610.0687,700
Mar 10, 202110.0810.199.9610.1910.19344,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...