Indicators

National Bank Holdings Corp (NY: NBHC )

36.95 +0.89 (+2.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.50	42.82		42.69	214,886	-0.01(-0.02%)
Jan 28, 2022	43.07	43.21	41.72	42.69	218,561	-0.34(-0.79%)
Jan 27, 2022	43.87	44.36	42.83	43.03	171,178	-1.01(-2.28%)
Jan 26, 2022	44.66	45.24	43.90	44.04	234,213	-0.70(-1.56%)
Jan 25, 2022	44.37	45.35	43.65	44.73	208,447	+0.11(+0.25%)
Jan 24, 2022	42.19	44.95	41.95	44.62	346,753	+2.56(+6.08%)
Jan 21, 2022	41.05	43.21	41.05	42.06	216,981	+0.72(+1.75%)
Jan 20, 2022	42.50	42.62	41.11	41.34	85,126	-0.93(-2.20%)
Jan 19, 2022	43.75	43.75	42.26	42.27	95,471	-1.53(-3.50%)
Jan 18, 2022	44.26	44.74	43.61	43.80	102,728	-0.77(-1.73%)
Jan 14, 2022				44.58	0	+0.11(+0.25%)
Jan 13, 2022	44.28	44.85	44.10	44.46	76,995	+0.46(+1.05%)
Jan 12, 2022	44.22	44.50	43.60	44.00	137,347	-0.15(-0.34%)
Jan 11, 2022	44.87	44.87	43.86	44.15	109,449	-0.77(-1.72%)
Jan 10, 2022	44.97	45.06	44.52	44.92	169,791	+0.36(+0.80%)
Jan 07, 2022	43.98	44.81	43.79	44.57	152,318	+0.30(+0.68%)
Jan 06, 2022	43.51	44.44	43.31	44.26	91,253	+1.15(+2.66%)
Jan 05, 2022	43.11	43.78	43.03	43.12	143,121	+0.23(+0.53%)
Jan 04, 2022	42.07	43.01	41.86	42.89	138,475	+1.28(+3.07%)

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.