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, 2020 21.39 21.83 20.94 21.57 217,445 +0.05(+0.21%)
Mar 30, 2020 21.27 21.68 20.66 21.52 180,616 +0.46(+2.19%)
Mar 27, 2020 20.05 21.74 19.87 21.06 252,666 +0.25(+1.21%)
Mar 26, 2020 19.72 20.92 19.55 20.81 277,891 +1.03(+5.20%)
Mar 25, 2020 20.16 20.46 19.24 19.78 325,065 -0.23(-1.17%)
Mar 24, 2020 19.45 20.25 19.22 20.01 336,693 +1.47(+7.93%)
Mar 23, 2020 20.36 20.68 18.27 18.54 255,728 -1.80(-8.83%)
Mar 20, 2020 20.88 22.09 20.22 20.34 507,548 -0.50(-2.38%)
Mar 19, 2020 20.89 21.65 20.01 20.84 416,261 -0.21(-0.99%)
Mar 18, 2020 21.48 21.89 20.38 21.04 539,995 -1.34(-5.97%)
Mar 17, 2020 22.43 23.11 21.49 22.38 664,978 +0.24(+1.10%)
Mar 16, 2020 22.09 22.71 19.92 22.14 383,926 -0.86(-3.73%)
Mar 13, 2020 22.32 23.07 21.11 22.99 239,811 +2.21(+10.64%)
Mar 12, 2020 21.02 22.27 20.11 20.78 492,170 -1.89(-8.36%)
Mar 11, 2020 23.37 23.70 22.24 22.68 420,077 -1.48(-6.13%)
Mar 10, 2020 23.11 24.42 22.75 24.16 273,102 +1.78(+7.94%)
Mar 09, 2020 24.23 25.05 22.31 22.38 363,301 -3.99(-15.13%)
Mar 06, 2020 25.85 26.66 25.59 26.37 258,982 -0.39(-1.45%)
Mar 05, 2020 27.51 27.54 26.33 26.76 371,182 -1.50(-5.30%)
Mar 04, 2020 28.00 28.25 27.04 28.25 207,492 +0.53(+1.92%)
Mar 03, 2020 28.66 28.93 27.36 27.72 225,855 -0.96(-3.34%)
Mar 02, 2020 27.63 28.68 27.18 28.68 235,917 +1.07(+3.89%)
Feb 28, 2020 27.98 28.48 26.89 27.60 441,279 -1.08(-3.77%)
Feb 27, 2020 29.22 29.76 28.67 28.69 504,434 -0.97(-3.29%)
Feb 26, 2020 30.38 30.45 29.55 29.66 219,638 -0.50(-1.67%)
Feb 25, 2020 30.69 30.83 30.00 30.16 461,561 -0.61(-1.98%)
Feb 24, 2020 29.89 30.97 29.79 30.77 283,869 -0.01(-0.03%)
Feb 21, 2020 30.79 30.80 30.28 30.78 984,927 -0.09(-0.29%)
Feb 20, 2020 30.39 31.32 30.39 30.87 291,128 +0.50(+1.65%)
Feb 19, 2020 30.16 30.38 30.06 30.37 210,520 +0.33(+1.10%)
Feb 18, 2020 30.04 30.22 29.95 30.04 240,701 -0.14(-0.48%)
Feb 14, 2020 30.05 30.30 30.02 30.18 230,678 +0.13(+0.42%)
Feb 13, 2020 29.70 30.10 29.70 30.06 84,551 +0.22(+0.72%)
Feb 12, 2020 29.89 29.97 29.62 29.84 104,389 +0.20(+0.67%)
Feb 11, 2020 29.63 29.98 29.60 29.64 131,248 +0.24(+0.82%)
Feb 10, 2020 29.54 29.54 29.28 29.40 140,681 -0.22(-0.76%)
Feb 07, 2020 29.77 29.81 29.61 29.63 143,602 -0.42(-1.40%)
Feb 06, 2020 30.59 30.75 30.02 30.05 109,606 -0.43(-1.41%)
Feb 05, 2020 30.38 30.50 30.05 30.48 248,862 +0.52(+1.74%)
Feb 04, 2020 30.06 30.20 29.71 29.96 198,368 +0.30(+1.03%)
Feb 03, 2020 29.37 29.75 29.37 29.65 327,871 +0.41(+1.41%)
Jan 31, 2020 29.77 29.91 29.10 29.24 236,810 -0.82(-2.72%)
Jan 30, 2020 29.52 30.09 29.52 30.06 166,892 +0.21(+0.69%)
Jan 29, 2020 30.31 30.58 29.83 29.85 229,723 -0.50(-1.65%)
Jan 28, 2020 30.53 30.53 30.14 30.35 215,855 -0.12(-0.38%)
Jan 27, 2020 30.16 30.79 30.16 30.47 304,492 -0.49(-1.59%)
Jan 24, 2020 32.38 32.38 30.02 30.96 346,073 -1.55(-4.77%)
Jan 23, 2020 32.16 32.60 31.76 32.51 212,086 +0.19(+0.58%)
Jan 22, 2020 32.47 32.50 32.06 32.33 90,776 -0.05(-0.17%)
Jan 21, 2020 32.93 33.06 32.33 32.38 178,190 -0.69(-2.09%)
Jan 17, 2020 33.32 33.32 32.89 33.07 158,096 +0.04(+0.11%)
Jan 16, 2020 32.68 33.05 32.57 33.03 139,651 +0.62(+1.91%)
Jan 15, 2020 32.33 32.57 32.18 32.41 110,123 -0.18(-0.55%)
Jan 14, 2020 32.41 32.61 32.25 32.59 175,404 +0.18(+0.55%)
Jan 13, 2020 32.43 32.50 32.13 32.41 94,904 +0.01(+0.03%)
Jan 10, 2020 32.49 32.59 32.12 32.41 123,980 -0.04(-0.14%)
Jan 09, 2020 32.62 32.72 32.36 32.45 162,371 +0.02(+0.06%)
Jan 08, 2020 32.21 32.50 32.10 32.43 140,206 +0.29(+0.89%)
Jan 07, 2020 32.44 32.44 32.04 32.15 119,577 -0.39(-1.19%)
Jan 06, 2020 31.95 32.55 31.80 32.53 223,914 +0.27(+0.83%)
Jan 03, 2020 32.13 32.33 31.67 32.26 488,004 -0.20(-0.61%)
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.