Indicators

National Bank Holdings Corp (NY: NBHC )

33.50 -0.15 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.