Skip to main content

National Bank Holdings Corp (NY: NBHC )

42.94 +0.28 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 42.43 43.20 42.19 42.94 195,266 +0.28(+0.66%)
Feb 06, 2023 43.97 44.30 42.45 42.66 211,338 -1.38(-3.13%)
Feb 03, 2023 43.84 44.46 43.76 44.04 285,042 +0.14(+0.32%)
Feb 02, 2023 43.14 43.94 42.89 43.90 179,537 +0.94(+2.19%)
Feb 01, 2023 42.06 43.40 42.06 42.96 261,501 +0.73(+1.73%)
Jan 31, 2023 41.41 42.27 41.41 42.23 317,928 +0.66(+1.59%)
Jan 30, 2023 41.89 42.23 41.45 41.57 177,124 -0.46(-1.09%)
Jan 27, 2023 41.36 42.14 41.06 42.03 242,309 +0.52(+1.25%)
Jan 26, 2023 41.50 41.85 41.00 41.51 237,061 +0.23(+0.56%)
Jan 25, 2023 41.96 42.25 39.87 41.28 496,808 -0.96(-2.27%)
Jan 24, 2023 42.38 42.83 41.87 42.24 206,751 -0.57(-1.33%)
Jan 23, 2023 42.48 43.48 42.17 42.81 471,419 +0.51(+1.21%)
Jan 20, 2023 41.98 42.61 41.42 42.30 467,030 +0.60(+1.44%)
Jan 19, 2023 42.40 42.40 41.41 41.70 357,675 -0.74(-1.74%)
Jan 18, 2023 43.49 43.49 42.27 42.44 219,074 -1.15(-2.64%)
Jan 17, 2023 44.25 44.25 43.57 43.59 163,220 -0.54(-1.22%)
Jan 13, 2023 43.60 44.43 43.15 44.13 161,433 -0.20(-0.45%)
Jan 12, 2023 43.69 44.50 43.35 44.33 419,059 +0.88(+2.03%)
Jan 11, 2023 43.20 43.63 43.12 43.45 188,829 +0.32(+0.74%)
Jan 10, 2023 43.02 43.36 42.74 43.13 182,822 -0.12(-0.28%)
Jan 09, 2023 43.34 43.53 42.96 43.25 192,028 +0.00(+0.00%)
Jan 06, 2023 42.68 43.38 42.39 43.25 160,425 +0.81(+1.91%)
Jan 05, 2023 42.96 42.96 42.04 42.44 310,369 -0.81(-1.87%)
Jan 04, 2023 43.01 43.74 42.88 43.25 293,669 +0.61(+1.43%)
Jan 03, 2023 42.38 42.79 42.07 42.64 190,132 +0.57(+1.35%)
Dec 30, 2022 42.16 42.46 41.87 42.07 108,684 -0.34(-0.80%)
Dec 29, 2022 42.18 42.54 41.90 42.41 164,948 +0.42(+1.00%)
Dec 28, 2022 42.51 42.64 41.93 41.99 125,675 -0.47(-1.11%)
Dec 27, 2022 42.00 43.01 41.84 42.46 155,865 +0.35(+0.83%)
Dec 23, 2022 41.64 42.30 41.64 42.11 131,675 +0.24(+0.57%)
Dec 22, 2022 41.64 41.88 41.07 41.87 327,100 -0.06(-0.14%)
Dec 21, 2022 40.93 41.94 40.60 41.93 398,071 +1.24(+3.05%)
Dec 20, 2022 40.53 40.85 40.15 40.69 414,151 +0.35(+0.87%)
Dec 19, 2022 40.43 41.22 39.93 40.34 383,353 -0.16(-0.40%)
Dec 16, 2022 40.24 41.54 40.24 40.50 2,154,951 -0.27(-0.66%)
Dec 15, 2022 41.75 42.17 40.64 40.77 628,674 -1.38(-3.27%)
Dec 14, 2022 42.66 42.86 41.81 42.15 571,169 -0.33(-0.78%)
Dec 13, 2022 44.09 44.80 42.37 42.48 463,345 -1.00(-2.30%)
Dec 12, 2022 44.08 44.08 42.76 43.48 642,099 +0.20(+0.46%)
Dec 09, 2022 43.87 44.30 43.26 43.28 329,447 -0.80(-1.81%)
Dec 08, 2022 42.80 44.18 42.76 44.08 644,642 +1.84(+4.36%)
Dec 07, 2022 42.61 43.08 42.21 42.24 306,803 -0.30(-0.71%)
Dec 06, 2022 42.53 43.04 42.12 42.54 325,774 -0.01(-0.02%)
Dec 05, 2022 47.02 47.29 42.26 42.55 616,692 -4.88(-10.29%)
Dec 02, 2022 46.07 47.62 45.25 47.43 446,413 +0.99(+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.