Skip to main content

National Bank Holdings Corporation Common Stock (NY:NBHC)

37.13 +0.96 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 36.45 37.42 36.45 37.13 151,986 +0.96(+2.65%)
May 07, 2025 36.59 36.62 35.99 36.17 165,752 -0.11(-0.30%)
May 06, 2025 36.04 36.64 35.86 36.28 175,813 -0.12(-0.33%)
May 05, 2025 36.15 36.97 36.15 36.40 282,183 -0.08(-0.22%)
May 02, 2025 36.57 36.85 36.26 36.48 337,736 +0.27(+0.75%)
May 01, 2025 36.41 36.66 35.93 36.21 320,365 +0.05(+0.14%)
Apr 30, 2025 35.86 36.41 35.48 36.16 218,951 -0.28(-0.77%)
Apr 29, 2025 35.84 36.54 35.57 36.44 212,013 +0.58(+1.62%)
Apr 28, 2025 35.33 35.89 35.33 35.86 217,976 +0.53(+1.50%)
Apr 25, 2025 35.02 35.35 34.90 35.33 398,286 -0.07(-0.20%)
Apr 24, 2025 34.05 35.40 34.05 35.40 462,724 +1.06(+3.09%)
Apr 23, 2025 33.75 36.26 33.75 34.34 672,231 -2.28(-6.23%)
Apr 22, 2025 36.19 36.64 35.49 36.62 323,021 +0.88(+2.46%)
Apr 21, 2025 35.10 35.83 34.88 35.74 574,040 +0.19(+0.53%)
Apr 17, 2025 35.18 35.62 35.15 35.55 216,279 +0.30(+0.85%)
Apr 16, 2025 35.08 35.38 34.81 35.25 212,171 +0.14(+0.40%)
Apr 15, 2025 34.62 35.42 34.62 35.11 173,768 +0.54(+1.56%)
Apr 14, 2025 34.32 34.80 33.58 34.57 491,483 +0.63(+1.86%)
Apr 11, 2025 33.52 34.07 33.15 33.94 192,326 +0.02(+0.06%)
Apr 10, 2025 35.00 35.05 33.04 33.92 266,632 -1.69(-4.75%)
Apr 09, 2025 33.36 36.31 32.96 35.61 531,353 +1.67(+4.92%)
Apr 08, 2025 35.50 35.52 33.55 33.94 314,191 -0.37(-1.08%)
Apr 07, 2025 33.51 35.44 32.83 34.31 439,807 +0.06(+0.18%)
Apr 04, 2025 33.93 34.34 33.19 34.25 347,342 -1.16(-3.28%)
Apr 03, 2025 37.00 37.31 35.34 35.41 350,243 -3.43(-8.83%)
Apr 02, 2025 37.93 38.84 37.93 38.84 188,191 +0.40(+1.04%)
Apr 01, 2025 38.00 38.74 37.63 38.44 236,612 +0.17(+0.44%)
Mar 31, 2025 38.35 38.59 38.00 38.27 405,319 -0.48(-1.24%)
Mar 28, 2025 39.20 39.59 38.37 38.75 136,908 -0.54(-1.37%)
Mar 27, 2025 39.24 39.68 39.12 39.29 121,039 -0.27(-0.68%)
Mar 26, 2025 39.56 40.10 39.40 39.56 150,856 +0.16(+0.41%)
Mar 25, 2025 39.57 39.98 39.35 39.40 201,065 -0.24(-0.61%)
Mar 24, 2025 39.36 39.64 38.92 39.64 539,395 +0.79(+2.03%)
Mar 21, 2025 39.06 39.29 38.48 38.85 1,171,386 -0.46(-1.17%)
Mar 20, 2025 39.41 40.00 39.28 39.31 260,946 -0.58(-1.45%)
Mar 19, 2025 39.85 40.27 39.64 39.89 217,051 +0.17(+0.43%)
Mar 18, 2025 39.50 39.92 39.50 39.72 193,297 +0.06(+0.15%)
Mar 17, 2025 39.30 39.94 39.30 39.66 281,263 +0.41(+1.04%)
Mar 14, 2025 38.37 39.26 38.24 39.25 207,968 +1.14(+2.99%)
Mar 13, 2025 38.70 38.96 38.09 38.11 152,511 -0.43(-1.12%)
Mar 12, 2025 38.82 39.02 38.30 38.54 315,447 +0.11(+0.29%)
Mar 11, 2025 38.60 38.81 38.03 38.43 426,305 +0.04(+0.10%)
Mar 10, 2025 39.66 39.66 38.32 38.39 201,769 -1.55(-3.88%)
Mar 07, 2025 39.92 40.16 39.30 39.94 172,214 -0.18(-0.45%)
Mar 06, 2025 40.25 40.27 39.59 40.12 171,253 -0.44(-1.08%)
Mar 05, 2025 40.30 40.80 39.84 40.56 242,038 +0.33(+0.82%)
Mar 04, 2025 41.06 41.27 40.08 40.23 244,270 -1.17(-2.83%)
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.