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 (%)
Feb 28, 2023 39.28 39.58 39.13 39.14 208,628 -0.08(-0.20%)
Feb 27, 2023 39.61 39.96 39.20 39.22 124,633 -0.07(-0.17%)
Feb 24, 2023 39.54 39.70 39.10 39.28 125,561 -0.56(-1.41%)
Feb 23, 2023 39.99 40.18 39.44 39.84 131,026 +0.07(+0.17%)
Feb 22, 2023 39.93 40.09 39.43 39.78 204,465 -0.07(-0.17%)
Feb 21, 2023 40.29 40.29 39.60 39.84 139,260 -0.66(-1.64%)
Feb 17, 2023 39.52 40.65 39.40 40.51 198,549 +1.04(+2.63%)
Feb 16, 2023 39.41 39.87 39.10 39.47 315,145 -0.36(-0.89%)
Feb 15, 2023 39.32 39.90 39.19 39.82 233,375 +0.18(+0.46%)
Feb 14, 2023 40.08 40.23 39.30 39.64 312,986 -0.47(-1.17%)
Feb 13, 2023 40.10 40.22 39.64 40.11 286,994 +0.12(+0.31%)
Feb 10, 2023 39.81 40.05 39.36 39.99 231,810 +0.18(+0.46%)
Feb 09, 2023 41.05 41.10 39.64 39.81 230,757 -0.89(-2.20%)
Feb 08, 2023 41.05 41.26 40.57 40.70 223,037 -0.56(-1.35%)
Feb 07, 2023 40.77 41.51 40.53 41.26 203,234 +0.27(+0.66%)
Feb 06, 2023 42.25 42.57 40.79 40.99 219,962 -1.33(-3.13%)
Feb 03, 2023 42.12 42.72 42.04 42.31 296,674 +0.13(+0.32%)
Feb 02, 2023 41.45 42.22 41.21 42.18 186,863 +0.90(+2.19%)
Feb 01, 2023 40.41 41.70 40.41 41.28 272,172 +0.70(+1.73%)
Jan 31, 2023 39.79 40.61 39.79 40.57 330,902 +0.63(+1.59%)
Jan 30, 2023 40.25 40.57 39.82 39.94 184,352 -0.44(-1.09%)
Jan 27, 2023 39.74 40.49 39.45 40.38 252,197 +0.50(+1.25%)
Jan 26, 2023 39.87 40.21 39.39 39.88 246,735 +0.22(+0.56%)
Jan 25, 2023 40.31 40.59 38.31 39.66 517,081 -0.92(-2.27%)
Jan 24, 2023 40.72 41.15 40.23 40.58 215,188 -0.55(-1.33%)
Jan 23, 2023 40.81 41.78 40.52 41.13 490,656 +0.49(+1.21%)
Jan 20, 2023 40.33 40.94 39.80 40.64 486,088 +0.58(+1.44%)
Jan 19, 2023 40.74 40.74 39.79 40.06 372,271 -0.71(-1.74%)
Jan 18, 2023 41.78 41.78 40.61 40.78 228,014 -1.10(-2.64%)
Jan 17, 2023 42.52 42.52 41.86 41.88 169,880 -0.52(-1.22%)
Jan 13, 2023 41.89 42.69 41.46 42.40 168,020 -0.19(-0.45%)
Jan 12, 2023 41.98 42.76 41.65 42.59 436,160 +0.85(+2.03%)
Jan 11, 2023 41.51 41.92 41.42 41.75 196,534 +0.31(+0.74%)
Jan 10, 2023 41.33 41.66 41.06 41.44 190,282 -0.12(-0.28%)
Jan 09, 2023 41.64 41.82 41.28 41.55 199,864 +0.00(+0.00%)
Jan 06, 2023 41.01 41.68 40.73 41.55 166,971 +0.78(+1.91%)
Jan 05, 2023 41.28 41.28 40.39 40.78 323,034 -0.78(-1.87%)
Jan 04, 2023 41.32 42.02 41.20 41.55 305,653 +0.59(+1.43%)
Jan 03, 2023 40.72 41.11 40.42 40.97 197,890 +0.55(+1.36%)
Dec 30, 2022 40.51 40.80 40.22 40.42 113,119 -0.33(-0.80%)
Dec 29, 2022 40.53 40.87 40.26 40.75 171,679 +0.40(+1.00%)
Dec 28, 2022 40.84 40.97 40.29 40.34 130,803 -0.45(-1.11%)
Dec 27, 2022 40.35 41.32 40.20 40.80 162,225 +0.34(+0.83%)
Dec 23, 2022 40.01 40.64 40.01 40.46 137,048 +0.23(+0.57%)
Dec 22, 2022 40.01 40.24 39.46 40.23 340,448 -0.06(-0.14%)
Dec 21, 2022 39.33 40.30 39.01 40.29 414,315 +1.19(+3.05%)
Dec 20, 2022 38.94 39.25 38.58 39.09 431,051 +0.34(+0.87%)
Dec 19, 2022 38.84 39.60 38.36 38.76 398,997 -0.15(-0.40%)
Dec 16, 2022 38.66 39.91 38.66 38.91 2,242,891 -0.26(-0.66%)
Dec 15, 2022 40.11 40.52 39.05 39.17 654,329 -1.33(-3.27%)
Dec 14, 2022 40.99 41.18 40.17 40.50 594,477 -0.32(-0.78%)
Dec 13, 2022 42.36 43.04 40.71 40.81 482,253 -0.96(-2.30%)
Dec 12, 2022 42.35 42.35 41.08 41.78 668,302 +0.19(+0.46%)
Dec 09, 2022 42.15 42.56 41.56 41.58 342,891 -0.77(-1.81%)
Dec 08, 2022 41.12 42.45 41.08 42.35 670,948 +1.77(+4.36%)
Dec 07, 2022 40.94 41.39 40.55 40.58 319,323 -0.29(-0.71%)
Dec 06, 2022 40.86 41.35 40.46 40.87 339,068 -0.01(-0.02%)
Dec 05, 2022 45.18 45.44 40.60 40.88 641,858 -4.69(-10.29%)
Dec 02, 2022 44.26 45.76 43.48 45.57 464,630 +0.95(+2.13%)
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.