Skip to main content

National Bank Holdings Corp (NY: NBHC )

37.28 -0.15 (-0.40%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 37.53 37.92 37.09 37.62 178,874 +0.42(+1.12%)
Sep 29, 2021 36.71 37.32 36.47 37.20 99,423 +0.70(+1.91%)
Sep 28, 2021 37.09 37.12 36.22 36.50 108,511 -0.29(-0.78%)
Sep 27, 2021 36.11 37.26 36.07 36.79 142,446 +1.00(+2.80%)
Sep 24, 2021 35.37 36.09 35.37 35.79 81,059 +0.38(+1.08%)
Sep 23, 2021 34.70 35.81 34.45 35.41 118,003 +0.99(+2.89%)
Sep 22, 2021 34.19 34.81 34.19 34.41 128,424 +0.59(+1.73%)
Sep 21, 2021 33.84 34.18 33.45 33.83 177,150 +0.20(+0.61%)
Sep 20, 2021 33.17 33.77 32.89 33.62 219,385 +0.19(+0.56%)
Sep 17, 2021 32.41 33.47 32.41 33.44 555,646 +1.00(+3.09%)
Sep 16, 2021 32.71 32.89 32.24 32.43 124,604 -0.30(-0.91%)
Sep 15, 2021 32.41 32.88 32.35 32.73 145,855 +0.24(+0.74%)
Sep 14, 2021 33.63 33.63 32.41 32.49 157,241 -1.12(-3.32%)
Sep 13, 2021 33.57 33.69 33.12 33.60 111,523 +0.21(+0.64%)
Sep 10, 2021 33.83 34.28 33.30 33.39 107,392 -0.30(-0.88%)
Sep 09, 2021 33.61 34.14 33.46 33.69 139,277 -0.13(-0.38%)
Sep 08, 2021 34.02 34.12 33.63 33.82 94,732 -0.44(-1.27%)
Sep 07, 2021 34.52 34.80 34.23 34.25 95,076 -0.34(-0.99%)
Sep 03, 2021 34.52 34.64 34.22 34.60 83,994 +0.00(+0.00%)
Sep 02, 2021 34.79 34.95 34.58 34.60 101,860 -0.07(-0.19%)
Sep 01, 2021 34.78 34.78 34.30 34.66 90,694 -0.19(-0.53%)
Aug 31, 2021 34.42 34.99 34.37 34.85 175,874 +0.39(+1.13%)
Aug 30, 2021 35.17 35.17 34.44 34.46 114,674 -0.68(-1.93%)
Aug 27, 2021 34.17 35.23 34.17 35.14 91,340 +0.98(+2.88%)
Aug 26, 2021 34.55 34.55 34.14 34.15 95,501 -0.30(-0.86%)
Aug 25, 2021 34.48 34.78 34.40 34.45 115,254 +0.06(+0.16%)
Aug 24, 2021 34.48 34.60 34.32 34.39 76,645 +0.00(+0.00%)
Aug 23, 2021 34.28 34.55 34.13 34.39 75,722 +0.21(+0.62%)
Aug 20, 2021 33.33 34.20 33.33 34.18 99,794 +0.76(+2.27%)
Aug 19, 2021 33.19 33.44 33.03 33.42 138,897 -0.12(-0.36%)
Aug 18, 2021 33.78 34.22 33.51 33.54 124,076 -0.27(-0.79%)
Aug 17, 2021 33.93 34.24 33.64 33.81 209,722 -0.32(-0.95%)
Aug 16, 2021 33.89 34.30 33.59 34.13 90,181 -0.09(-0.27%)
Aug 13, 2021 34.09 34.36 33.90 34.23 131,450 +0.18(+0.54%)
Aug 12, 2021 34.56 34.56 34.03 34.04 75,446 -0.49(-1.42%)
Aug 11, 2021 34.12 34.55 33.80 34.53 92,377 +0.55(+1.60%)
Aug 10, 2021 33.51 34.06 33.42 33.99 61,494 +0.35(+1.04%)
Aug 09, 2021 33.60 33.91 33.09 33.63 118,545 -0.05(-0.14%)
Aug 06, 2021 33.19 33.89 32.78 33.68 84,772 +1.04(+3.20%)
Aug 05, 2021 32.33 32.66 32.20 32.64 91,476 +0.57(+1.79%)
Aug 04, 2021 32.35 32.51 32.06 32.06 315,523 -0.81(-2.47%)
Aug 03, 2021 32.72 32.90 32.19 32.88 150,198 +0.36(+1.11%)
Aug 02, 2021 32.79 33.55 32.33 32.52 147,194 -0.24(-0.73%)
Jul 30, 2021 33.28 33.45 32.74 32.76 120,290 -0.50(-1.50%)
Jul 29, 2021 33.10 33.63 32.91 33.26 87,572 +0.30(+0.93%)
Jul 28, 2021 32.50 33.36 32.50 32.95 157,457 +0.25(+0.76%)
Jul 27, 2021 32.11 32.90 32.11 32.70 130,214 -0.38(-1.15%)
Jul 26, 2021 32.87 33.29 32.87 33.08 139,094 +0.35(+1.07%)
Jul 23, 2021 32.79 32.89 32.56 32.73 90,351 +0.33(+1.03%)
Jul 22, 2021 32.90 32.90 32.19 32.40 102,211 -0.79(-2.39%)
Jul 21, 2021 33.00 33.37 32.90 33.19 131,457 +0.57(+1.76%)
Jul 20, 2021 31.71 33.06 31.71 32.62 258,711 +0.91(+2.85%)
Jul 19, 2021 31.98 32.29 31.51 31.71 187,695 -1.08(-3.30%)
Jul 16, 2021 33.57 33.57 32.68 32.79 125,962 -0.45(-1.36%)
Jul 15, 2021 32.78 33.35 32.62 33.25 107,014 +0.23(+0.70%)
Jul 14, 2021 33.30 33.51 32.80 33.02 79,455 -0.15(-0.45%)
Jul 13, 2021 34.05 34.35 33.15 33.16 125,047 -1.06(-3.10%)
Jul 12, 2021 33.71 34.24 33.54 34.23 134,127 +0.33(+0.98%)
Jul 09, 2021 33.39 33.92 33.22 33.89 126,656 +1.13(+3.44%)
Jul 08, 2021 32.60 33.13 32.22 32.77 118,283 -0.40(-1.20%)
Jul 07, 2021 33.42 33.99 32.95 33.16 147,067 -0.65(-1.91%)
Jul 06, 2021 34.27 34.27 33.28 33.81 210,116 -0.46(-1.35%)
Jul 02, 2021 34.54 34.82 34.04 34.27 149,655 -0.55(-1.57%)
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.