U.S. markets closed

D8 Holdings Corp. (DEH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.90-0.00 (-0.05%)
At close: 3:59PM EDT
9.90 0.00 (0.05%)
After hours: 04:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20219.909.909.899.909.9043,130
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, 20219.929.929.909.929.9264,700
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
Mar 09, 202110.1010.1010.0710.0810.0884,000
Mar 08, 202110.0510.1810.0310.1010.1086,200
Mar 05, 20219.9810.099.9510.0410.04191,200
Mar 04, 20219.9610.029.899.949.9486,400
Mar 03, 202110.0710.179.879.939.93220,700
Mar 02, 202110.1810.2510.0210.0810.08134,000
Mar 01, 202110.3310.4310.1510.1710.1788,800
Feb 26, 202110.2510.3010.2510.2510.2575,600
Feb 25, 202110.4510.4910.2510.2510.25431,000
Feb 24, 202110.3410.5010.3310.4510.45149,900
Feb 23, 202110.3910.4710.3310.4510.45175,400
Feb 22, 202110.5910.5910.3610.4910.49397,800
Feb 19, 202110.4910.5310.4010.5310.53223,800
Feb 18, 202110.4210.4510.3510.4310.4311,000
Feb 17, 202110.4410.5010.3710.4510.45158,600
Feb 16, 202110.4510.5210.4210.4510.45469,200
Feb 12, 202110.4710.4910.3510.4910.4934,800
Feb 11, 202110.4810.5010.3510.5010.5055,900
Feb 10, 202110.5010.5010.2510.4410.44257,400
Feb 09, 202110.2910.5110.2910.5010.50346,100
Feb 08, 202110.4010.4610.2810.3010.30368,400
Feb 05, 202110.3810.4910.3210.4210.4263,200
Feb 04, 202110.4610.5010.3810.4210.4265,900
Feb 03, 202110.4010.5110.3310.3810.38146,900
Feb 02, 202110.3110.4010.2210.3810.38107,000
Feb 01, 202110.1810.3510.1810.2710.2764,600
Jan 29, 202110.1510.2510.1510.1610.1659,300
Jan 28, 202110.2510.2910.0710.1810.18301,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...