Skip to main content

National Bank Holdings Corp (NY: NBHC )

34.77 -0.09 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.97 16.06 15.86 16.00 305,435 +0.03(+0.21%)
Sep 29, 2014 16.03 16.09 15.88 15.96 179,831 -0.20(-1.24%)
Sep 26, 2014 15.95 16.21 15.89 16.16 129,666 +0.22(+1.36%)
Sep 25, 2014 16.27 16.27 15.91 15.95 187,467 -0.31(-1.90%)
Sep 24, 2014 16.22 16.33 16.15 16.26 70,383 -0.06(-0.36%)
Sep 23, 2014 16.52 16.54 16.15 16.32 148,354 -0.21(-1.27%)
Sep 22, 2014 16.65 16.73 16.50 16.52 156,185 -0.19(-1.15%)
Sep 19, 2014 16.73 16.90 16.70 16.72 498,903 +0.02(+0.10%)
Sep 18, 2014 16.57 16.98 16.55 16.70 126,322 +0.15(+0.91%)
Sep 17, 2014 16.37 16.73 16.29 16.55 127,229 +0.13(+0.82%)
Sep 16, 2014 16.37 16.53 16.24 16.42 88,449 -0.01(-0.05%)
Sep 15, 2014 16.58 16.62 16.38 16.42 76,237 -0.19(-1.16%)
Sep 12, 2014 16.68 16.78 16.51 16.62 95,959 -0.03(-0.20%)
Sep 11, 2014 16.35 16.67 16.35 16.65 105,871 +0.19(+1.17%)
Sep 10, 2014 16.32 16.47 16.25 16.46 85,252 +0.11(+0.67%)
Sep 09, 2014 16.71 16.73 16.29 16.35 96,824 -0.40(-2.40%)
Sep 08, 2014 16.73 16.79 16.62 16.75 83,488 +0.03(+0.15%)
Sep 05, 2014 16.72 16.76 16.57 16.73 79,849 -0.07(-0.40%)
Sep 04, 2014 16.99 16.99 16.76 16.79 91,773 -0.14(-0.84%)
Sep 03, 2014 17.16 17.21 16.92 16.93 159,806 -0.22(-1.27%)
Sep 02, 2014 17.08 17.26 16.98 17.15 191,076 +0.15(+0.89%)
Aug 29, 2014 16.97 17.00 17.00 17.00 98,363 +0.03(+0.15%)
Aug 28, 2014 17.11 17.11 16.97 16.98 118,549 -0.15(-0.88%)
Aug 27, 2014 17.37 17.42 17.09 17.13 48,401 -0.19(-1.11%)
Aug 26, 2014 17.24 17.44 17.24 17.32 220,039 +0.08(+0.44%)
Aug 25, 2014 17.23 17.34 17.21 17.24 163,650 +0.06(+0.34%)
Aug 22, 2014 17.22 17.40 17.15 17.19 94,769 -0.04(-0.24%)
Aug 21, 2014 17.11 17.35 16.99 17.23 226,750 +0.08(+0.49%)
Aug 20, 2014 17.03 17.18 16.99 17.14 145,206 +0.07(+0.39%)
Aug 19, 2014 17.12 17.17 17.04 17.08 57,911 -0.03(-0.20%)
Aug 18, 2014 16.90 17.22 16.89 17.11 132,879 +0.26(+1.54%)
Aug 15, 2014 16.98 17.04 16.75 16.85 152,385 +0.06(+0.35%)
Aug 14, 2014 16.78 16.85 16.73 16.79 75,513 +0.03(+0.15%)
Aug 13, 2014 16.63 16.78 16.54 16.77 136,043 +0.17(+1.01%)
Aug 12, 2014 16.62 16.79 16.54 16.60 127,189 -0.10(-0.60%)
Aug 11, 2014 16.66 16.73 16.61 16.70 165,663 +0.12(+0.70%)
Aug 08, 2014 16.53 16.69 16.42 16.59 179,973 +0.03(+0.20%)
Aug 07, 2014 16.64 16.71 16.40 16.55 103,399 -0.09(-0.55%)
Aug 06, 2014 16.45 16.69 16.44 16.64 96,055 +0.09(+0.55%)
Aug 05, 2014 16.43 16.61 16.40 16.55 122,330 +0.02(+0.10%)
Aug 04, 2014 16.53 16.63 16.36 16.53 288,386 +0.06(+0.35%)
Aug 01, 2014 16.53 16.62 16.36 16.48 382,964 -0.06(-0.35%)
Jul 31, 2014 16.44 16.80 16.44 16.53 226,749 -0.07(-0.40%)
Jul 30, 2014 16.52 16.75 16.52 16.60 254,692 +0.16(+0.96%)
Jul 29, 2014 16.33 16.69 16.13 16.44 205,338 +0.18(+1.13%)
Jul 28, 2014 16.44 16.48 16.18 16.26 172,077 -0.21(-1.27%)
Jul 25, 2014 15.81 16.53 15.81 16.47 303,511 +0.40(+2.49%)
Jul 24, 2014 16.03 16.29 15.94 16.07 116,952 +0.03(+0.21%)
Jul 23, 2014 15.96 16.13 15.87 16.03 98,742 +0.06(+0.37%)
Jul 22, 2014 16.03 16.17 15.94 15.98 70,070 -0.02(-0.16%)
Jul 21, 2014 16.10 16.20 15.97 16.00 97,446 -0.20(-1.24%)
Jul 18, 2014 16.02 16.38 15.94 16.20 168,944 +0.29(+1.84%)
Jul 17, 2014 16.10 16.21 15.85 15.91 155,793 -0.31(-1.90%)
Jul 16, 2014 16.38 16.38 16.12 16.22 145,588 -0.07(-0.41%)
Jul 15, 2014 16.38 16.53 16.28 16.28 160,662 -0.10(-0.61%)
Jul 14, 2014 16.51 16.60 16.35 16.38 127,340 +0.02(+0.10%)
Jul 11, 2014 16.40 16.61 16.28 16.37 89,075 -0.08(-0.46%)
Jul 10, 2014 16.32 16.50 16.25 16.44 109,290 -0.14(-0.86%)
Jul 09, 2014 16.58 16.69 16.46 16.59 75,750 +0.06(+0.35%)
Jul 08, 2014 16.53 16.61 16.32 16.53 131,956 +0.01(+0.05%)
Jul 07, 2014 16.67 16.74 16.48 16.52 155,820 -0.18(-1.05%)
Jul 03, 2014 16.63 16.69 16.69 16.69 93,809 +0.12(+0.71%)
Jul 02, 2014 16.59 16.75 16.50 16.58 153,077 -0.03(-0.20%)
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.