Skip to main content

National Bank Holdings Corp (NY: NBHC )

44.96 -0.95 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.32 29.46 28.66 28.80 240,406 -0.80(-2.72%)
Jan 30, 2020 29.08 29.64 29.08 29.61 169,426 +0.20(+0.69%)
Jan 29, 2020 29.85 30.12 29.39 29.40 233,211 -0.49(-1.65%)
Jan 28, 2020 30.07 30.07 29.69 29.90 219,133 -0.11(-0.38%)
Jan 27, 2020 29.71 30.33 29.71 30.01 309,115 -0.49(-1.59%)
Jan 24, 2020 31.89 31.89 29.57 30.50 351,328 -1.53(-4.77%)
Jan 23, 2020 31.68 32.12 31.28 32.03 215,306 +0.19(+0.58%)
Jan 22, 2020 31.98 32.02 31.59 31.84 92,154 -0.05(-0.17%)
Jan 21, 2020 32.43 32.57 31.85 31.89 180,895 -0.68(-2.09%)
Jan 17, 2020 32.82 32.82 32.40 32.57 160,497 +0.04(+0.11%)
Jan 16, 2020 32.19 32.56 32.08 32.54 141,771 +0.61(+1.91%)
Jan 15, 2020 31.84 32.08 31.70 31.93 111,795 -0.18(-0.55%)
Jan 14, 2020 31.93 32.12 31.77 32.11 178,068 +0.18(+0.55%)
Jan 13, 2020 31.95 32.01 31.65 31.93 96,345 +0.01(+0.03%)
Jan 10, 2020 32.00 32.11 31.64 31.92 125,862 -0.04(-0.14%)
Jan 09, 2020 32.13 32.23 31.88 31.97 164,836 +0.02(+0.06%)
Jan 08, 2020 31.73 32.02 31.62 31.95 142,335 +0.28(+0.89%)
Jan 07, 2020 31.96 31.96 31.56 31.66 121,392 -0.38(-1.19%)
Jan 06, 2020 31.47 32.06 31.33 32.04 227,314 +0.27(+0.83%)
Jan 03, 2020 31.65 31.85 31.20 31.78 495,413 -0.19(-0.61%)
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.