Skip to main content

National Bank Holdings Corp (NY: NBHC )

36.14 -0.41 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 40.94 41.26 40.68 40.99 71,068 -0.04(-0.09%)
Dec 30, 2021 41.19 41.55 40.91 41.03 112,200 -0.13(-0.32%)
Dec 29, 2021 40.99 41.22 40.71 41.16 90,016 +0.15(+0.36%)
Dec 28, 2021 40.95 41.30 40.40 41.01 58,907 +0.04(+0.09%)
Dec 27, 2021 40.59 41.01 40.38 40.98 99,892 +0.36(+0.90%)
Dec 23, 2021 40.65 40.85 40.49 40.61 63,329 +0.28(+0.69%)
Dec 22, 2021 40.24 40.49 39.99 40.33 81,614 +0.00(+0.00%)
Dec 21, 2021 39.78 40.59 39.78 40.33 154,426 +1.02(+2.59%)
Dec 20, 2021 40.31 40.31 38.76 39.31 304,353 -1.43(-3.50%)
Dec 17, 2021 40.31 40.76 39.42 40.74 626,001 +0.03(+0.07%)
Dec 16, 2021 40.70 41.43 40.18 40.71 263,207 +0.61(+1.51%)
Dec 15, 2021 40.25 40.82 39.78 40.11 333,987 +0.03(+0.07%)
Dec 14, 2021 40.13 41.01 39.90 40.08 140,909 +0.10(+0.26%)
Dec 13, 2021 40.53 40.55 39.95 39.98 164,635 -0.75(-1.83%)
Dec 10, 2021 40.58 40.78 39.95 40.72 86,966 +0.35(+0.88%)
Dec 09, 2021 40.29 40.48 40.14 40.37 91,518 -0.31(-0.76%)
Dec 08, 2021 40.69 40.74 40.20 40.68 113,673 +0.09(+0.23%)
Dec 07, 2021 41.98 41.98 40.37 40.58 112,436 -0.96(-2.31%)
Dec 06, 2021 41.36 42.10 41.23 41.54 185,624 +0.92(+2.27%)
Dec 03, 2021 41.34 41.34 40.26 40.62 189,743 -0.47(-1.14%)
Dec 02, 2021 40.49 41.56 40.47 41.09 186,386 +0.99(+2.47%)
Dec 01, 2021 40.81 41.25 40.08 40.10 208,820 +0.34(+0.84%)
Nov 30, 2021 39.74 40.31 39.67 39.76 258,584 -0.52(-1.30%)
Nov 29, 2021 41.11 41.28 40.07 40.29 151,147 -0.40(-0.99%)
Nov 26, 2021 41.72 41.72 40.02 40.69 105,273 -2.32(-5.40%)
Nov 24, 2021 42.26 43.23 42.25 43.01 151,464 +0.70(+1.65%)
Nov 23, 2021 42.22 42.54 41.97 42.31 107,845 +0.24(+0.57%)
Nov 22, 2021 42.50 43.19 42.04 42.07 106,239 +0.09(+0.22%)
Nov 19, 2021 41.72 42.18 41.68 41.98 90,078 -0.29(-0.68%)
Nov 18, 2021 41.98 42.45 42.15 42.26 95,026 +0.30(+0.71%)
Nov 17, 2021 41.71 42.11 41.19 41.97 96,655 +0.01(+0.02%)
Nov 16, 2021 41.76 42.37 41.68 41.96 107,654 -0.12(-0.29%)
Nov 15, 2021 42.25 42.25 41.78 42.08 238,083 +0.04(+0.09%)
Nov 12, 2021 42.73 42.73 41.90 42.04 118,765 -0.45(-1.07%)
Nov 11, 2021 42.60 42.96 42.22 42.50 161,155 -0.02(-0.04%)
Nov 10, 2021 42.22 42.62 42.51 141,446 +0.46(+1.10%)
Nov 09, 2021 41.62 42.14 41.33 42.05 208,138 +0.19(+0.44%)
Nov 08, 2021 41.98 42.27 41.57 41.86 198,617 +0.17(+0.40%)
Nov 05, 2021 42.16 42.37 41.68 41.70 224,308 -0.04(-0.09%)
Nov 04, 2021 41.34 41.80 40.67 41.73 137,785 +0.25(+0.60%)
Nov 03, 2021 40.25 41.67 40.25 41.48 91,667 +1.04(+2.57%)
Nov 02, 2021 41.45 41.45 40.42 40.44 94,847 -0.82(-1.98%)
Nov 01, 2021 40.47 41.33 40.27 41.26 158,667 +0.99(+2.47%)
Oct 29, 2021 40.36 40.37 39.92 40.27 66,928 +0.09(+0.23%)
Oct 28, 2021 40.29 41.26 40.05 40.17 110,817 -0.07(-0.18%)
Oct 27, 2021 40.09 40.57 39.89 40.25 188,558 -0.18(-0.44%)
Oct 26, 2021 40.81 40.42 71,198 -0.29(-0.71%)
Oct 25, 2021 40.45 40.81 40.16 40.71 125,399 +0.29(+0.71%)
Oct 22, 2021 40.22 40.60 39.98 40.42 106,720 +0.46(+1.16%)
Oct 21, 2021 39.50 40.04 39.18 39.96 157,719 +0.94(+2.40%)
Oct 20, 2021 37.97 39.03 37.97 39.02 104,626 +0.77(+2.01%)
Oct 19, 2021 38.32 38.32 37.89 38.25 85,436 -0.01(-0.02%)
Oct 18, 2021 38.23 38.77 38.17 38.26 89,632 -0.17(-0.43%)
Oct 15, 2021 39.28 39.28 38.39 38.43 104,384 -0.20(-0.50%)
Oct 14, 2021 38.67 38.86 38.30 38.62 87,835 +0.24(+0.63%)
Oct 13, 2021 38.83 38.83 37.97 38.38 62,804 -0.53(-1.36%)
Oct 12, 2021 39.00 39.46 38.73 38.91 112,880 -0.14(-0.36%)
Oct 11, 2021 39.46 39.71 38.98 39.05 108,038 -0.30(-0.76%)
Oct 08, 2021 39.53 39.72 39.16 39.35 85,857 +0.05(+0.12%)
Oct 07, 2021 39.07 39.35 39.01 39.30 115,514 +0.49(+1.27%)
Oct 06, 2021 38.22 38.85 37.73 38.81 84,061 +0.29(+0.75%)
Oct 05, 2021 38.28 38.70 37.96 38.52 126,017 +0.37(+0.97%)
Oct 04, 2021 38.46 38.71 37.85 38.15 124,781 -0.29(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.