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 (%)
Sep 29, 2023 29.11 29.67 29.10 29.28 195,518 +0.38(+1.33%)
Sep 28, 2023 28.69 29.21 28.65 28.89 203,681 +0.25(+0.86%)
Sep 27, 2023 28.96 29.20 28.54 28.65 139,756 -0.07(-0.24%)
Sep 26, 2023 28.68 29.29 28.68 28.71 133,877 -0.34(-1.18%)
Sep 25, 2023 28.59 29.11 28.90 29.06 70,765 +0.29(+0.99%)
Sep 22, 2023 28.93 29.24 28.67 28.77 90,908 -0.15(-0.51%)
Sep 21, 2023 29.07 29.34 28.80 28.92 108,415 -0.35(-1.21%)
Sep 20, 2023 29.81 29.99 29.25 29.28 80,469 -0.33(-1.13%)
Sep 19, 2023 29.92 30.07 29.58 29.61 109,625 -0.20(-0.66%)
Sep 18, 2023 30.27 30.27 29.73 29.81 100,577 -0.37(-1.24%)
Sep 15, 2023 30.30 30.68 29.99 30.18 704,419 -0.44(-1.45%)
Sep 14, 2023 30.10 30.67 30.06 30.62 141,585 +0.86(+2.87%)
Sep 13, 2023 30.31 30.31 29.60 29.77 102,532 -0.38(-1.27%)
Sep 12, 2023 30.14 30.37 29.91 30.15 105,413 +0.21(+0.69%)
Sep 11, 2023 30.22 30.44 29.86 29.94 85,854 -0.12(-0.39%)
Sep 08, 2023 30.01 30.21 29.58 30.06 61,968 +0.07(+0.23%)
Sep 07, 2023 30.28 30.54 29.88 29.99 86,226 -0.37(-1.23%)
Sep 06, 2023 30.70 30.97 30.26 30.37 150,720 -0.36(-1.18%)
Sep 05, 2023 31.70 31.70 30.64 30.73 159,787 -1.30(-4.05%)
Sep 01, 2023 31.33 32.12 31.33 32.03 133,519 +1.00(+3.23%)
Aug 31, 2023 30.78 31.16 30.71 31.03 191,883 +0.21(+0.67%)
Aug 30, 2023 30.89 31.11 30.69 30.82 202,277 -0.18(-0.57%)
Aug 29, 2023 31.23 31.27 30.87 31.00 250,421 -0.21(-0.66%)
Aug 28, 2023 31.01 31.47 31.01 31.20 92,413 +0.34(+1.12%)
Aug 25, 2023 31.28 31.28 30.48 30.86 80,569 -0.30(-0.98%)
Aug 24, 2023 30.78 31.48 30.74 31.16 219,613 +0.26(+0.83%)
Aug 23, 2023 30.66 31.04 30.57 30.91 72,517 +0.31(+1.02%)
Aug 22, 2023 31.43 31.71 30.55 30.60 117,805 -0.87(-2.76%)
Aug 21, 2023 32.09 32.27 31.32 31.46 103,230 -0.42(-1.32%)
Aug 18, 2023 31.59 32.20 31.59 31.88 270,968 -0.05(-0.15%)
Aug 17, 2023 31.90 32.21 31.73 31.93 236,031 +0.26(+0.83%)
Aug 16, 2023 31.98 32.26 31.61 31.67 98,189 -0.36(-1.13%)
Aug 15, 2023 32.54 32.75 32.02 32.03 161,481 -1.05(-3.18%)
Aug 14, 2023 33.36 33.39 32.71 33.08 129,708 -0.52(-1.54%)
Aug 11, 2023 33.41 33.86 33.37 33.60 93,224 -0.09(-0.26%)
Aug 10, 2023 33.74 34.36 33.43 33.69 95,350 +0.05(+0.14%)
Aug 09, 2023 33.90 33.90 33.26 33.64 129,859 -0.41(-1.20%)
Aug 08, 2023 33.66 34.24 33.12 34.05 146,016 -0.28(-0.82%)
Aug 07, 2023 34.18 34.45 33.89 34.33 92,921 +0.28(+0.83%)
Aug 04, 2023 33.95 34.32 33.63 34.05 133,935 +0.03(+0.09%)
Aug 03, 2023 33.68 34.35 33.38 34.02 108,665 +0.26(+0.78%)
Aug 02, 2023 32.95 33.83 32.95 33.76 214,007 +0.37(+1.11%)
Aug 01, 2023 33.38 33.42 32.79 33.39 130,182 -0.14(-0.41%)
Jul 31, 2023 33.46 33.88 33.19 33.52 129,548 +0.08(+0.23%)
Jul 28, 2023 33.82 33.82 33.25 33.44 125,210 +0.21(+0.65%)
Jul 27, 2023 34.06 34.06 33.01 33.23 150,014 -0.67(-1.99%)
Jul 26, 2023 33.26 34.26 33.16 33.90 115,530 +0.99(+2.99%)
Jul 25, 2023 33.46 33.66 32.90 32.92 159,138 -0.50(-1.49%)
Jul 24, 2023 32.65 33.52 32.65 33.42 158,392 +0.57(+1.72%)
Jul 21, 2023 33.10 34.02 32.37 32.85 308,483 +0.56(+1.72%)
Jul 20, 2023 33.11 33.11 30.15 32.29 450,693 -1.73(-5.08%)
Jul 19, 2023 33.25 34.13 32.98 34.02 216,696 +1.12(+3.41%)
Jul 18, 2023 32.10 33.16 31.96 32.90 246,746 +0.84(+2.62%)
Jul 17, 2023 31.59 32.28 31.52 32.06 190,274 +0.30(+0.95%)
Jul 14, 2023 32.28 32.28 31.34 31.76 135,037 -0.42(-1.30%)
Jul 13, 2023 31.64 32.29 31.52 32.18 206,449 +0.66(+2.11%)
Jul 12, 2023 31.12 31.93 31.04 31.51 233,445 +1.10(+3.63%)
Jul 11, 2023 29.70 30.42 29.44 30.41 165,310 +0.77(+2.60%)
Jul 10, 2023 29.28 30.06 29.28 29.64 214,517 +0.24(+0.83%)
Jul 07, 2023 28.78 29.76 28.78 29.40 144,218 +0.68(+2.38%)
Jul 06, 2023 28.62 28.87 28.08 28.71 132,969 -0.42(-1.44%)
Jul 05, 2023 28.66 29.48 28.16 29.13 304,441 +0.21(+0.74%)
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.