Indicators

National Bank Holdings Corp (NY: NBHC )

36.77 +0.21 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.89	30.89	30.22	30.26	190,571	-0.62(-2.01%)
Sep 27, 2019	31.29	31.51	30.69	30.88	131,065	-0.21(-0.68%)
Sep 26, 2019	31.37	31.38	31.07	31.09	171,032	-0.43(-1.38%)
Sep 25, 2019	30.99	31.63	30.99	31.53	203,968	+0.59(+1.92%)
Sep 24, 2019	31.52	31.61	30.82	30.93	222,982	-0.58(-1.85%)
Sep 23, 2019	31.92	32.09	31.44	31.52	184,974	-0.67(-2.09%)
Sep 20, 2019	32.84	33.04	32.15	32.19	1,189,530	-0.60(-1.84%)
Sep 19, 2019	33.41	33.61	32.76	32.79	323,729	-0.70(-2.09%)
Sep 18, 2019	32.90	33.55	32.88	33.49	244,886	+0.47(+1.42%)
Sep 17, 2019	32.86	33.05	32.34	33.02	310,697	-0.06(-0.19%)
Sep 16, 2019	32.47	33.33	32.47	33.08	225,093	+0.35(+1.08%)
Sep 13, 2019	32.52	33.10	32.07	32.73	322,126	+0.35(+1.09%)
Sep 12, 2019	31.66	32.49	31.39	32.38	236,873	+0.53(+1.67%)
Sep 11, 2019	31.67	31.92	30.71	31.84	179,898	+0.35(+1.10%)
Sep 10, 2019	31.35	31.67	31.15	31.50	246,522	+0.26(+0.82%)
Sep 09, 2019	28.62	31.36	28.62	31.24	505,872	+2.79(+9.80%)
Sep 06, 2019	28.96	29.01	28.43	28.45	66,888	-0.61(-2.10%)
Sep 05, 2019	28.64	29.24	28.64	29.07	163,551	+0.81(+2.88%)
Sep 04, 2019	28.48	28.53	28.10	28.25	53,202	+0.03(+0.09%)

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.