Skip to main content

National Bank Holdings Corp (NY: NBHC )

36.07 +0.10 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.62 16.82 16.61 16.72 163,114 +0.14(+0.85%)
Mar 28, 2014 16.38 16.80 16.38 16.58 209,947 +0.17(+1.07%)
Mar 27, 2014 16.60 16.67 16.37 16.41 114,992 -0.15(-0.91%)
Mar 26, 2014 17.07 17.07 16.53 16.56 190,228 -0.39(-2.31%)
Mar 25, 2014 17.17 17.21 16.88 16.95 113,984 -0.18(-1.02%)
Mar 24, 2014 17.27 17.35 17.00 17.12 204,214 -0.12(-0.72%)
Mar 21, 2014 17.37 17.65 17.17 17.25 557,638 -0.08(-0.48%)
Mar 20, 2014 16.51 17.59 16.51 17.33 1,194,147 +0.75(+4.52%)
Mar 19, 2014 16.62 16.77 16.57 16.58 461,342 -0.10(-0.60%)
Mar 18, 2014 16.81 16.81 16.66 16.68 184,090 -0.07(-0.40%)
Mar 17, 2014 16.94 17.10 16.72 16.75 285,817 -0.12(-0.69%)
Mar 14, 2014 16.72 17.18 16.72 16.87 147,657 +0.06(+0.35%)
Mar 13, 2014 16.75 16.82 16.64 16.81 183,139 +0.09(+0.55%)
Mar 12, 2014 16.67 16.79 16.57 16.72 127,974 +0.00(+0.00%)
Mar 11, 2014 16.72 16.85 16.61 16.72 92,711 -0.03(-0.20%)
Mar 10, 2014 16.62 16.87 16.60 16.75 119,914 +0.05(+0.30%)
Mar 07, 2014 16.74 16.87 16.62 16.70 210,474 +0.08(+0.50%)
Mar 06, 2014 16.62 16.66 16.42 16.62 142,239 -0.01(-0.05%)
Mar 05, 2014 16.59 16.69 16.45 16.62 129,471 -0.04(-0.25%)
Mar 04, 2014 16.47 17.01 16.44 16.67 312,290 +0.39(+2.40%)
Mar 03, 2014 16.23 16.34 16.08 16.28 107,140 -0.04(-0.25%)
Feb 28, 2014 16.54 16.79 16.29 16.32 303,523 -0.17(-1.06%)
Feb 27, 2014 16.20 16.49 16.08 16.49 78,793 +0.21(+1.28%)
Feb 26, 2014 16.27 16.39 16.05 16.28 120,160 +0.06(+0.36%)
Feb 25, 2014 16.18 16.33 16.04 16.23 433,706 +0.00(+0.00%)
Feb 24, 2014 16.00 16.38 16.00 16.23 138,072 +0.15(+0.93%)
Feb 21, 2014 15.99 16.18 15.91 16.08 250,506 +0.17(+1.05%)
Feb 20, 2014 15.92 16.11 15.79 15.91 211,911 -0.01(-0.05%)
Feb 19, 2014 16.66 16.80 15.89 15.92 310,252 -0.85(-5.06%)
Feb 18, 2014 17.24 17.24 16.52 16.77 103,928 +0.23(+1.41%)
Feb 14, 2014 16.61 16.53 16.53 16.53 80,363 -0.06(-0.35%)
Feb 13, 2014 16.29 16.62 16.20 16.59 207,740 +0.27(+1.68%)
Feb 12, 2014 16.28 16.50 16.27 16.32 94,463 +0.02(+0.10%)
Feb 11, 2014 15.92 16.33 15.83 16.30 168,370 +0.34(+2.14%)
Feb 10, 2014 15.86 16.02 15.83 15.96 130,887 +0.03(+0.21%)
Feb 07, 2014 15.69 15.93 15.64 15.93 217,678 +0.24(+1.54%)
Feb 06, 2014 15.95 15.95 15.64 15.69 189,809 -0.12(-0.74%)
Feb 05, 2014 15.80 15.87 15.60 15.80 218,137 -0.04(-0.26%)
Feb 04, 2014 15.79 16.30 15.79 15.84 341,741 +0.10(+0.63%)
Feb 03, 2014 16.09 16.34 15.64 15.74 298,597 -0.45(-2.77%)
Jan 31, 2014 16.35 16.51 16.17 16.19 302,483 -0.44(-2.65%)
Jan 30, 2014 16.75 16.85 16.23 16.63 404,441 -0.08(-0.50%)
Jan 29, 2014 16.79 16.96 16.27 16.72 445,921 -0.44(-2.57%)
Jan 28, 2014 17.03 17.16 16.94 17.16 139,791 +0.12(+0.73%)
Jan 27, 2014 17.36 17.36 17.00 17.03 177,813 -0.27(-1.54%)
Jan 24, 2014 17.44 17.52 17.14 17.30 156,247 -0.18(-1.05%)
Jan 23, 2014 17.46 17.51 17.21 17.48 141,332 -0.07(-0.43%)
Jan 22, 2014 17.53 17.60 17.50 17.56 84,285 +0.02(+0.10%)
Jan 21, 2014 17.54 17.61 17.37 17.54 180,118 -0.01(-0.05%)
Jan 17, 2014 17.46 17.55 17.55 17.55 224,728 +0.04(+0.24%)
Jan 16, 2014 17.55 17.60 17.22 17.51 276,094 -0.07(-0.43%)
Jan 15, 2014 17.48 17.71 17.41 17.58 161,963 +0.10(+0.57%)
Jan 14, 2014 17.36 17.51 17.16 17.48 110,629 +0.17(+1.01%)
Jan 13, 2014 17.61 17.66 17.17 17.31 208,297 -0.38(-2.16%)
Jan 10, 2014 17.76 17.76 17.43 17.69 158,225 -0.05(-0.28%)
Jan 09, 2014 17.83 17.83 17.58 17.74 118,842 +0.01(+0.05%)
Jan 08, 2014 17.72 17.81 17.46 17.73 132,498 +0.01(+0.05%)
Jan 07, 2014 17.67 17.80 17.39 17.72 167,046 +0.14(+0.80%)
Jan 06, 2014 17.62 17.85 17.47 17.58 190,487 +0.07(+0.38%)
Jan 03, 2014 17.64 17.84 17.50 17.51 105,846 -0.14(-0.80%)
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.