Indicators

National Bank Holdings Corp (NY: NBHC )

36.47 +0.42 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.13	16.13	15.86	16.00	217,826	-0.15(-0.93%)
May 28, 2015	16.05	16.15	15.98	16.15	105,548	+0.06(+0.36%)
May 27, 2015	16.06	16.14	15.98	16.09	134,868	+0.03(+0.21%)
May 26, 2015	16.07	16.09	15.91	16.06	159,305	-0.08(-0.47%)
May 22, 2015	16.14	16.13	16.13	16.13	126,882	-0.04(-0.26%)
May 21, 2015	16.28	16.36	16.07	16.18	124,441	-0.13(-0.82%)
May 20, 2015	16.44	16.44	16.07	16.31	219,684	-0.16(-0.96%)
May 19, 2015	16.28	16.48	16.23	16.47	783,264	+0.19(+1.18%)
May 18, 2015	16.28	16.38	16.22	16.28	215,237	+0.00(+0.00%)
May 15, 2015	16.31	16.37	16.09	16.28	142,050	-0.05(-0.31%)
May 14, 2015	16.33	16.40	16.22	16.33	568,315	+0.08(+0.51%)
May 13, 2015	16.24	16.27	16.02	16.24	128,217	+0.11(+0.67%)
May 12, 2015	16.11	16.21	15.82	16.13	114,722	-0.03(-0.21%)
May 11, 2015	15.92	16.21	15.92	16.17	199,928	+0.23(+1.47%)
May 08, 2015	16.08	16.08	15.89	15.93	181,975	-0.01(-0.05%)
May 07, 2015	16.06	16.06	15.87	15.94	171,602	-0.17(-1.04%)
May 06, 2015	15.90	16.13	15.82	16.11	766,178	+0.23(+1.42%)
May 05, 2015	15.79	15.97	15.70	15.88	149,055	+0.03(+0.21%)
May 04, 2015	15.78	16.00	15.78	15.85	177,156	+0.07(+0.42%)

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.