Skip to main content

National Bank Holdings Corp (NY: NBHC )

34.25 -0.19 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 35.30 36.52 34.20 34.25 378,629 -0.19(-0.55%)
Mar 17, 2023 36.32 36.32 33.97 34.44 942,708 -2.85(-7.64%)
Mar 16, 2023 34.18 37.46 34.09 37.29 373,234 +2.54(+7.31%)
Mar 15, 2023 33.83 35.03 33.55 34.75 266,671 -0.50(-1.42%)
Mar 14, 2023 37.18 38.02 34.65 35.25 422,626 +0.27(+0.77%)
Mar 13, 2023 35.37 37.14 33.12 34.98 628,954 -1.82(-4.95%)
Mar 10, 2023 35.99 36.96 34.77 36.80 425,691 -0.04(-0.11%)
Mar 09, 2023 38.52 38.62 36.58 36.84 256,425 -2.22(-5.68%)
Mar 08, 2023 38.93 39.47 38.69 39.06 189,296 +0.23(+0.59%)
Mar 07, 2023 40.06 40.06 38.60 38.83 237,977 -1.31(-3.26%)
Mar 06, 2023 40.38 40.73 39.96 40.14 377,720 -0.22(-0.55%)
Mar 03, 2023 40.30 40.46 39.70 40.36 287,302 +0.32(+0.80%)
Mar 02, 2023 40.15 40.20 39.48 40.04 203,701 -0.38(-0.94%)
Mar 01, 2023 40.36 40.60 40.14 40.42 121,190 -0.07(-0.17%)
Feb 28, 2023 40.64 40.95 40.48 40.49 201,666 -0.08(-0.20%)
Feb 27, 2023 40.98 41.34 40.55 40.57 120,474 -0.07(-0.17%)
Feb 24, 2023 40.91 41.07 40.45 40.64 121,371 -0.58(-1.41%)
Feb 23, 2023 41.37 41.57 40.80 41.22 126,654 +0.07(+0.17%)
Feb 22, 2023 41.31 41.48 40.79 41.15 197,642 -0.07(-0.17%)
Feb 21, 2023 41.68 41.68 40.97 41.22 134,612 -0.69(-1.64%)
Feb 17, 2023 40.88 42.05 40.76 41.91 191,923 +1.07(+2.63%)
Feb 16, 2023 40.77 41.25 40.45 40.83 304,628 -0.37(-0.89%)
Feb 15, 2023 40.67 41.28 40.54 41.20 225,587 +0.19(+0.46%)
Feb 14, 2023 41.47 41.62 40.65 41.01 302,541 -0.49(-1.17%)
Feb 13, 2023 41.49 41.61 41.01 41.50 277,417 +0.13(+0.31%)
Feb 10, 2023 41.18 41.43 40.72 41.37 224,075 +0.19(+0.46%)
Feb 09, 2023 42.46 42.52 41.01 41.18 223,056 -0.92(-2.20%)
Feb 08, 2023 42.46 42.68 41.97 42.10 215,594 -0.58(-1.35%)
Feb 07, 2023 42.17 42.94 41.93 42.68 196,452 +0.28(+0.66%)
Feb 06, 2023 43.70 44.04 42.19 42.40 212,621 -1.37(-3.13%)
Feb 03, 2023 43.58 44.19 43.50 43.77 286,773 +0.14(+0.32%)
Feb 02, 2023 42.88 43.67 42.63 43.63 180,627 +0.93(+2.19%)
Feb 01, 2023 41.81 43.14 41.81 42.70 263,089 +0.73(+1.73%)
Jan 31, 2023 41.16 42.01 41.16 41.98 319,859 +0.66(+1.59%)
Jan 30, 2023 41.64 41.98 41.20 41.32 178,200 -0.46(-1.09%)
Jan 27, 2023 41.11 41.89 40.81 41.78 243,781 +0.52(+1.25%)
Jan 26, 2023 41.25 41.60 40.75 41.26 238,501 +0.23(+0.56%)
Jan 25, 2023 41.71 41.99 39.63 41.03 499,826 -0.95(-2.27%)
Jan 24, 2023 42.12 42.57 41.62 41.98 208,007 -0.57(-1.33%)
Jan 23, 2023 42.22 43.22 41.92 42.55 474,283 +0.51(+1.21%)
Jan 20, 2023 41.73 42.35 41.17 42.04 469,867 +0.60(+1.44%)
Jan 19, 2023 42.14 42.14 41.16 41.45 359,848 -0.74(-1.74%)
Jan 18, 2023 43.23 43.23 42.01 42.18 220,404 -1.14(-2.64%)
Jan 17, 2023 43.98 43.98 43.31 43.33 164,211 -0.54(-1.22%)
Jan 13, 2023 43.34 44.16 42.89 43.86 162,413 -0.20(-0.45%)
Jan 12, 2023 43.43 44.23 43.09 44.06 421,604 +0.87(+2.03%)
Jan 11, 2023 42.94 43.37 42.85 43.19 189,976 +0.32(+0.74%)
Jan 10, 2023 42.76 43.10 42.48 42.87 183,932 -0.12(-0.28%)
Jan 09, 2023 43.08 43.27 42.70 42.99 193,194 +0.00(+0.00%)
Jan 06, 2023 42.42 43.12 42.13 42.99 161,399 +0.81(+1.91%)
Jan 05, 2023 42.70 42.70 41.79 42.18 312,254 -0.81(-1.87%)
Jan 04, 2023 42.75 43.48 42.62 42.99 295,453 +0.61(+1.43%)
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.