Indicators

National Bank Holdings Corp (NY: NBHC )

36.41 -0.57 (-1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.71	24.20	23.23	23.90	194,629	-0.20(-0.83%)
May 28, 2020	25.51	25.51	23.90	24.10	245,199	-1.01(-4.02%)
May 27, 2020	25.19	25.45	24.48	25.11	404,645	+1.03(+4.27%)
May 26, 2020	23.55	24.14	23.27	24.08	222,909	+1.51(+6.67%)
May 22, 2020	22.99	23.06	22.32	22.58	98,850	-0.26(-1.15%)
May 21, 2020	22.80	23.23	22.75	22.84	169,879	-0.17(-0.75%)
May 20, 2020	22.14	23.06	22.02	23.01	301,757	+1.30(+5.98%)
May 19, 2020	22.48	22.64	21.71	21.71	186,063	-1.00(-4.41%)
May 18, 2020	21.66	22.94	21.66	22.71	228,084	+1.87(+8.96%)
May 15, 2020	20.83	21.40	20.62	20.84	910,485	-0.07(-0.35%)
May 14, 2020	20.27	21.21	19.64	20.92	306,351	+0.23(+1.09%)
May 13, 2020	20.60	20.79	19.98	20.69	298,575	-0.23(-1.12%)
May 12, 2020	21.89	22.00	20.84	20.93	212,426	-1.03(-4.69%)
May 11, 2020	22.43	22.65	21.63	21.95	216,291	-0.92(-4.02%)
May 08, 2020	22.07	22.94	22.07	22.88	153,262	+1.16(+5.36%)
May 07, 2020	21.95	22.40	21.60	21.71	179,404	+0.11(+0.50%)
May 06, 2020	22.56	22.69	21.40	21.60	195,942	-0.91(-4.05%)
May 05, 2020	23.73	24.01	22.41	22.51	258,628	-0.71(-3.07%)
May 04, 2020	22.81	23.29	22.51	23.23	215,580	+0.14(+0.63%)

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.