Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.36	23.83	22.88	23.55	197,584	-0.20(-0.83%)
May 28, 2020	25.13	25.13	23.54	23.74	248,922	-0.99(-4.02%)
May 27, 2020	24.81	25.07	24.12	24.74	410,789	+1.01(+4.27%)
May 26, 2020	23.20	23.78	22.92	23.72	226,293	+1.48(+6.67%)
May 22, 2020	22.65	22.71	21.99	22.24	100,351	-0.26(-1.15%)
May 21, 2020	22.46	22.88	22.41	22.50	172,458	-0.17(-0.75%)
May 20, 2020	21.80	22.72	21.69	22.67	306,339	+1.28(+5.99%)
May 19, 2020	22.14	22.30	21.39	21.39	188,888	-0.99(-4.41%)
May 18, 2020	21.33	22.60	21.33	22.37	231,547	+1.84(+8.96%)
May 15, 2020	20.52	21.08	20.32	20.53	924,309	-0.07(-0.35%)
May 14, 2020	19.96	20.89	19.34	20.60	311,002	+0.22(+1.09%)
May 13, 2020	20.29	20.48	19.68	20.38	303,108	-0.23(-1.12%)
May 12, 2020	21.56	21.67	20.53	20.61	215,652	-1.01(-4.69%)
May 11, 2020	22.10	22.31	21.31	21.63	219,575	-0.91(-4.02%)
May 08, 2020	21.74	22.60	21.74	22.53	155,589	+1.15(+5.36%)
May 07, 2020	21.62	22.06	21.28	21.39	182,128	+0.11(+0.50%)
May 06, 2020	22.22	22.35	21.08	21.28	198,917	-0.90(-4.05%)
May 05, 2020	23.38	23.65	22.07	22.18	262,555	-0.70(-3.07%)
May 04, 2020	22.47	22.94	22.17	22.88	218,854	+0.14(+0.63%)

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.