Indicators

National Bank Holdings Corp (NY: NBHC )

33.43 +0.70 (+2.14%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.68	28.91	28.26	28.25	288,163	-0.30(-1.06%)
Feb 27, 2018	29.09	29.22	28.41	28.56	2,452,549	-0.49(-1.67%)
Feb 26, 2018	29.28	29.28	28.90	29.04	132,654	-0.12(-0.42%)
Feb 23, 2018	29.11	29.26	28.91	29.17	139,083	+0.19(+0.66%)
Feb 22, 2018	29.58	29.84	28.95	28.97	228,400	-0.42(-1.42%)
Feb 21, 2018	28.97	29.71	28.97	29.39	222,012	+0.35(+1.19%)
Feb 20, 2018	29.55	29.66	29.02	29.04	206,836	-0.59(-1.98%)
Feb 16, 2018		29.63	29.63	29.63	0	+0.48(+1.66%)
Feb 15, 2018	28.85	29.16	28.75	29.15	161,026	+0.42(+1.44%)
Feb 14, 2018	28.09	28.74	28.09	28.73	334,960	+0.45(+1.59%)
Feb 13, 2018	28.09	28.36	28.05	28.28	184,321	+0.01(+0.03%)
Feb 12, 2018	28.36	28.49	27.87	28.28	197,745	-0.01(-0.03%)
Feb 09, 2018	28.08	28.57	27.79	28.28	214,687	+0.54(+1.93%)
Feb 08, 2018		28.35	27.75	27.75	208,014	-0.28(-0.99%)
Feb 07, 2018	27.78	27.78	27.78	28.02	113,836	+0.14(+0.50%)
Feb 06, 2018	26.89	27.96	26.79	27.89	210,826	+0.01(+0.03%)
Feb 05, 2018	28.28	28.70	27.64	27.88	110,578	-0.77(-2.69%)
Feb 02, 2018	28.66	29.14	28.58	28.65	191,448	-0.12(-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.