Skip to main content

National Bank Holdings Corp (NY: NBHC )

36.07 +0.10 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.70 28.93 28.29 28.28 287,911 -0.30(-1.06%)
Feb 27, 2018 29.11 29.24 28.44 28.58 2,450,411 -0.49(-1.67%)
Feb 26, 2018 29.30 29.30 28.92 29.07 132,538 -0.12(-0.42%)
Feb 23, 2018 29.14 29.29 28.93 29.19 138,962 +0.19(+0.66%)
Feb 22, 2018 29.61 29.87 28.97 29.00 228,201 -0.42(-1.42%)
Feb 21, 2018 28.99 29.74 28.99 29.42 221,818 +0.35(+1.19%)
Feb 20, 2018 29.57 29.68 29.04 29.07 206,656 -0.59(-1.98%)
Feb 16, 2018 29.66 29.66 29.66 0 +0.48(+1.66%)
Feb 15, 2018 28.88 29.18 28.78 29.17 160,885 +0.42(+1.44%)
Feb 14, 2018 28.12 28.77 28.12 28.76 334,668 +0.45(+1.59%)
Feb 13, 2018 28.12 28.39 28.07 28.31 184,160 +0.01(+0.03%)
Feb 12, 2018 28.39 28.52 27.89 28.30 197,573 -0.01(-0.03%)
Feb 09, 2018 28.10 28.59 27.82 28.31 214,500 +0.54(+1.93%)
Feb 08, 2018 28.37 27.77 27.77 207,832 -0.28(-0.99%)
Feb 07, 2018 27.81 27.81 27.81 28.05 113,737 +0.14(+0.50%)
Feb 06, 2018 26.92 27.99 26.81 27.91 210,643 +0.01(+0.03%)
Feb 05, 2018 28.31 28.72 27.67 27.90 110,482 -0.77(-2.69%)
Feb 02, 2018 28.69 29.17 28.60 28.67 191,281 -0.12(-0.42%)
Feb 01, 2018 28.75 28.81 28.31 28.79 114,751 +0.03(+0.09%)
Jan 31, 2018 28.71 29.04 28.56 28.77 190,234 +0.20(+0.70%)
Jan 30, 2018 28.41 28.41 28.41 28.57 144,690 -0.03(-0.09%)
Jan 29, 2018 28.92 29.07 28.44 28.59 136,979 -0.28(-0.96%)
Jan 26, 2018 29.64 29.88 27.90 28.87 222,302 -0.63(-2.14%)
Jan 25, 2018 29.59 29.61 29.43 29.50 179,732 -0.05(-0.18%)
Jan 24, 2018 29.81 29.86 29.43 29.55 226,394 -0.28(-0.93%)
Jan 23, 2018 29.61 29.92 29.46 29.83 148,322 +0.06(+0.20%)
Jan 22, 2018 29.71 30.02 29.52 29.77 122,498 -0.02(-0.06%)
Jan 19, 2018 29.11 29.79 29.11 29.79 89,884 +0.54(+1.83%)
Jan 18, 2018 29.33 29.45 29.06 29.25 155,162 -0.01(-0.03%)
Jan 17, 2018 28.99 29.35 28.54 29.26 121,655 +0.41(+1.41%)
Jan 16, 2018 29.22 29.44 28.72 28.85 79,077 -0.21(-0.71%)
Jan 12, 2018 29.06 29.06 29.06 0 +0.05(+0.18%)
Jan 11, 2018 28.73 29.16 28.73 29.01 73,360 +0.34(+1.18%)
Jan 10, 2018 28.33 29.10 28.33 28.67 122,069 +0.30(+1.07%)
Jan 09, 2018 28.19 28.62 28.19 28.37 71,014 +0.28(+0.99%)
Jan 08, 2018 28.30 28.30 27.98 28.09 125,924 -0.22(-0.76%)
Jan 05, 2018 28.25 28.41 27.77 28.31 91,373 +0.10(+0.37%)
Jan 04, 2018 28.17 28.52 28.12 28.20 158,660 +0.31(+1.12%)
Jan 03, 2018 27.79 27.98 27.58 27.89 97,308 -0.04(-0.15%)
Jan 02, 2018 28.04 28.07 27.75 27.94 169,283 -0.13(-0.46%)
Dec 29, 2017 28.07 28.07 28.07 0 -0.34(-1.19%)
Dec 28, 2017 28.14 28.85 28.01 28.40 86,323 +0.44(+1.58%)
Dec 27, 2017 27.99 28.13 27.72 27.96 79,681 +0.00(+0.00%)
Dec 26, 2017 28.20 28.38 27.89 27.96 61,219 -0.27(-0.95%)
Dec 22, 2017 28.59 28.64 28.08 28.23 53,239 -0.25(-0.88%)
Dec 21, 2017 28.30 28.64 27.94 28.48 90,847 +0.29(+1.04%)
Dec 20, 2017 28.40 28.54 28.04 28.19 70,180 +0.01(+0.03%)
Dec 19, 2017 27.94 28.47 27.94 28.18 139,770 +0.16(+0.59%)
Dec 18, 2017 28.42 28.74 27.85 28.01 243,250 -0.34(-1.19%)
Dec 15, 2017 27.58 28.71 27.58 28.35 524,999 +0.91(+3.31%)
Dec 14, 2017 27.81 27.96 27.44 27.44 219,577 -0.22(-0.78%)
Dec 13, 2017 27.74 27.89 27.57 27.66 416,914 -0.06(-0.22%)
Dec 12, 2017 27.66 27.87 27.53 27.72 146,013 +0.12(+0.44%)
Dec 11, 2017 27.69 27.91 27.50 27.60 156,766 -0.08(-0.28%)
Dec 08, 2017 27.82 27.95 27.48 27.68 95,983 +0.00(+0.00%)
Dec 07, 2017 27.85 28.18 27.67 126,513 +0.00(+0.00%)
Dec 06, 2017 28.40 28.58 27.95 27.95 99,292 -0.68(-2.36%)
Dec 05, 2017 29.30 29.30 28.62 28.62 133,473 -0.50(-1.72%)
Dec 04, 2017 29.69 29.69 29.02 29.12 139,229 +0.02(+0.06%)
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.