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 36.63 36.95 36.43 36.66 167,415 -0.19(-0.52%)
Apr 29, 2021 37.51 37.86 36.73 36.85 140,860 -0.40(-1.09%)
Apr 28, 2021 37.39 38.09 37.01 37.25 227,576 -0.04(-0.10%)
Apr 27, 2021 37.34 37.35 36.89 37.29 173,972 +0.03(+0.07%)
Apr 26, 2021 37.03 37.73 36.62 37.26 286,383 +0.73(+2.01%)
Apr 23, 2021 36.53 36.88 35.64 36.53 179,497 +1.07(+3.01%)
Apr 22, 2021 36.18 36.18 35.33 35.46 145,456 -0.52(-1.46%)
Apr 21, 2021 35.53 36.09 35.52 35.98 137,914 +0.17(+0.49%)
Apr 20, 2021 36.16 36.40 35.81 35.81 236,304 -0.49(-1.34%)
Apr 19, 2021 36.32 36.56 35.94 36.30 180,503 -0.15(-0.40%)
Apr 16, 2021 36.76 36.76 36.14 36.44 67,923 +0.20(+0.56%)
Apr 15, 2021 36.63 36.63 35.55 36.24 81,225 -0.14(-0.38%)
Apr 14, 2021 36.01 36.79 36.01 36.38 101,430 +0.17(+0.48%)
Apr 13, 2021 36.71 36.82 36.14 36.20 125,536 -0.64(-1.75%)
Apr 12, 2021 36.83 36.99 36.56 36.85 90,797 +0.07(+0.20%)
Apr 09, 2021 37.00 37.10 36.50 36.77 113,968 -0.02(-0.05%)
Apr 08, 2021 36.66 36.86 36.12 36.79 203,066 +0.17(+0.48%)
Apr 07, 2021 36.75 36.88 36.21 36.62 247,543 -0.03(-0.08%)
Apr 06, 2021 37.22 37.25 36.27 36.65 114,682 -0.37(-0.99%)
Apr 05, 2021 37.32 37.39 36.35 37.01 123,343 +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.