Skip to main content

National Bank Holdings Corp (NY: NBHC )

36.93 +0.33 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.60 36.92 36.39 36.62 167,561 -0.19(-0.52%)
Apr 29, 2021 37.48 37.83 36.70 36.82 140,983 -0.40(-1.08%)
Apr 28, 2021 37.36 38.05 36.98 37.22 227,775 -0.04(-0.10%)
Apr 27, 2021 37.31 37.32 36.86 37.26 174,124 +0.03(+0.07%)
Apr 26, 2021 37.00 37.70 36.58 37.23 286,633 +0.73(+2.01%)
Apr 23, 2021 36.49 36.85 35.60 36.49 179,654 +1.06(+3.01%)
Apr 22, 2021 36.15 36.15 35.30 35.43 145,583 -0.52(-1.46%)
Apr 21, 2021 35.49 36.05 35.48 35.95 138,034 +0.17(+0.49%)
Apr 20, 2021 36.13 36.37 35.78 35.78 236,510 -0.49(-1.34%)
Apr 19, 2021 36.29 36.53 35.91 36.27 180,661 -0.15(-0.40%)
Apr 16, 2021 36.72 36.72 36.11 36.41 67,983 +0.20(+0.56%)
Apr 15, 2021 36.60 36.60 35.52 36.21 81,296 -0.14(-0.38%)
Apr 14, 2021 35.98 36.76 35.98 36.35 101,519 +0.17(+0.48%)
Apr 13, 2021 36.68 36.79 36.11 36.17 125,645 -0.64(-1.75%)
Apr 12, 2021 36.80 36.95 36.53 36.82 90,876 +0.07(+0.20%)
Apr 09, 2021 36.97 37.06 36.47 36.74 114,068 -0.02(-0.05%)
Apr 08, 2021 36.62 36.83 36.09 36.76 203,243 +0.17(+0.48%)
Apr 07, 2021 36.71 36.84 36.18 36.59 247,759 -0.03(-0.08%)
Apr 06, 2021 37.18 37.22 36.24 36.61 114,782 -0.37(-0.99%)
Apr 05, 2021 37.28 37.36 36.32 36.98 123,450 +0.12(+0.32%)
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.