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 (%)
Oct 31, 2012 15.43 15.48 15.24 15.48 58,848 +0.07(+0.42%)
Oct 26, 2012 15.39 15.42 15.42 15.42 21,478 -0.01(-0.05%)
Oct 25, 2012 15.64 15.64 15.29 15.42 62,798 -0.12(-0.79%)
Oct 24, 2012 15.56 15.56 15.48 15.55 51,015 +0.04(+0.26%)
Oct 23, 2012 15.55 15.67 15.49 15.50 53,877 -0.38(-2.41%)
Oct 19, 2012 15.98 16.23 15.89 15.89 128,267 -0.14(-0.86%)
Oct 18, 2012 15.96 16.04 15.83 16.03 47,051 +0.06(+0.36%)
Oct 17, 2012 15.71 15.97 15.68 15.97 24,881 +0.26(+1.66%)
Oct 16, 2012 15.76 15.81 15.55 15.71 30,265 -0.02(-0.16%)
Oct 15, 2012 15.79 15.81 15.56 15.73 43,442 +0.04(+0.26%)
Oct 12, 2012 15.44 15.75 15.31 15.69 341,705 +0.16(+1.05%)
Oct 11, 2012 15.86 16.02 15.25 15.53 147,674 -0.21(-1.35%)
Oct 10, 2012 15.88 15.89 15.68 15.74 69,850 -0.10(-0.62%)
Oct 09, 2012 15.94 16.04 15.79 15.84 52,597 -0.08(-0.51%)
Oct 08, 2012 15.91 16.02 15.79 15.92 92,005 +0.01(+0.05%)
Oct 05, 2012 16.05 16.05 15.86 15.91 110,785 -0.03(-0.20%)
Oct 04, 2012 15.97 15.97 15.83 15.94 107,816 +0.07(+0.46%)
Oct 03, 2012 15.93 15.98 15.76 15.87 38,979 -0.03(-0.20%)
Oct 02, 2012 15.93 15.93 15.81 15.90 57,352 -0.01(-0.05%)
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.