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 (%)
May 29, 2020	23.69	24.17	23.21	23.88	194,799	-0.20(-0.83%)
May 28, 2020	25.49	25.49	23.87	24.08	245,413	-1.01(-4.02%)
May 27, 2020	25.16	25.42	24.46	25.09	404,998	+1.03(+4.27%)
May 26, 2020	23.53	24.12	23.25	24.06	223,103	+1.51(+6.67%)
May 22, 2020	22.97	23.04	22.31	22.56	98,936	-0.26(-1.15%)
May 21, 2020	22.78	23.21	22.73	22.82	170,027	-0.17(-0.75%)
May 20, 2020	22.12	23.04	22.00	22.99	302,021	+1.30(+5.99%)
May 19, 2020	22.46	22.62	21.69	21.69	186,225	-1.00(-4.41%)
May 18, 2020	21.64	22.92	21.64	22.69	228,283	+1.87(+8.96%)
May 15, 2020	20.81	21.38	20.61	20.83	911,279	-0.07(-0.34%)
May 14, 2020	20.25	21.19	19.62	20.90	306,618	+0.23(+1.09%)
May 13, 2020	20.58	20.77	19.96	20.67	298,835	-0.23(-1.12%)
May 12, 2020	21.87	21.98	20.83	20.91	212,612	-1.03(-4.69%)
May 11, 2020	22.41	22.63	21.61	21.94	216,479	-0.92(-4.02%)
May 08, 2020	22.05	22.92	22.05	22.86	153,395	+1.16(+5.36%)
May 07, 2020	21.93	22.38	21.58	21.69	179,560	+0.11(+0.50%)
May 06, 2020	22.54	22.67	21.38	21.58	196,113	-0.91(-4.05%)
May 05, 2020	23.71	23.99	22.39	22.49	258,854	-0.71(-3.07%)
May 04, 2020	22.79	23.27	22.49	23.21	215,768	+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.