Skip to main content

National Bank Holdings Corporation Common Stock (NY:NBHC)

38.85 +1.24 (+3.31%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 37.69 37.93 37.59 37.61 266,346 +0.12(+0.32%)
Jun 27, 2025 37.96 38.26 37.49 37.49 484,239 -0.49(-1.29%)
Jun 26, 2025 37.42 37.98 37.20 37.98 145,108 +0.82(+2.21%)
Jun 25, 2025 37.22 37.22 36.98 37.16 229,088 +0.00(+0.00%)
Jun 24, 2025 37.15 37.65 37.11 37.16 217,330 +0.36(+0.98%)
Jun 23, 2025 35.63 36.82 35.62 36.80 162,399 +0.90(+2.51%)
Jun 20, 2025 36.05 36.35 35.84 35.90 532,261 +0.05(+0.14%)
Jun 18, 2025 35.52 36.15 35.52 35.85 166,763 +0.23(+0.65%)
Jun 17, 2025 35.67 36.06 35.54 35.62 196,206 -0.43(-1.19%)
Jun 16, 2025 36.44 36.52 35.90 36.05 298,250 -0.02(-0.06%)
Jun 13, 2025 36.43 36.52 35.96 36.07 164,229 -1.01(-2.72%)
Jun 12, 2025 36.91 37.13 36.67 37.08 193,609 -0.08(-0.22%)
Jun 11, 2025 37.85 37.85 36.80 37.16 209,177 -0.50(-1.33%)
Jun 10, 2025 37.30 37.93 37.30 37.66 125,869 +0.38(+1.02%)
Jun 09, 2025 37.30 37.64 37.04 37.28 146,640 +0.21(+0.57%)
Jun 06, 2025 36.98 37.08 36.53 37.07 115,737 +0.74(+2.04%)
Jun 05, 2025 36.33 36.39 36.02 36.33 151,531 +0.07(+0.19%)
Jun 04, 2025 36.59 36.82 36.13 36.26 173,046 -0.39(-1.06%)
Jun 03, 2025 35.95 36.67 35.86 36.65 255,360 +0.69(+1.92%)
Jun 02, 2025 36.01 36.08 35.60 35.96 310,260 -0.19(-0.53%)
May 30, 2025 36.59 36.63 36.05 36.15 174,712 -0.45(-1.23%)
May 29, 2025 36.18 36.61 35.99 36.60 125,269 +0.50(+1.37%)
May 28, 2025 36.67 36.92 36.05 36.10 237,733 -0.68(-1.86%)
May 27, 2025 36.61 36.87 36.08 36.79 124,500 +0.55(+1.51%)
May 23, 2025 35.62 36.32 35.62 36.24 220,467 -0.05(-0.14%)
May 22, 2025 36.45 36.74 36.21 36.29 150,815 -0.33(-0.89%)
May 21, 2025 37.13 37.41 36.58 36.62 176,500 -0.93(-2.48%)
May 20, 2025 37.80 37.97 37.48 37.55 222,133 -0.29(-0.76%)
May 19, 2025 37.46 38.08 37.44 37.84 168,378 -0.05(-0.13%)
May 16, 2025 37.94 37.99 37.39 37.89 188,888 -0.03(-0.08%)
May 15, 2025 37.46 37.95 37.20 37.92 175,450 +0.49(+1.30%)
May 14, 2025 37.71 37.97 37.41 37.43 137,447 -0.45(-1.18%)
May 13, 2025 38.17 38.17 37.60 37.88 198,676 +0.14(+0.37%)
May 12, 2025 38.07 38.40 37.56 37.74 263,435 +1.04(+2.84%)
May 09, 2025 36.79 36.96 36.57 36.70 245,427 -0.13(-0.35%)
May 08, 2025 36.15 37.12 36.15 36.83 153,231 +0.95(+2.65%)
May 07, 2025 36.29 36.33 35.70 35.88 167,110 -0.11(-0.30%)
May 06, 2025 35.75 36.34 35.57 35.98 177,254 -0.12(-0.33%)
May 05, 2025 35.86 36.66 35.86 36.10 284,495 -0.08(-0.22%)
May 02, 2025 36.27 36.55 35.97 36.18 340,504 +0.27(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.