Indicators

National Bank Holdings Corp (NY: NBHC )

33.43 +0.70 (+2.14%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.23	42.24	41.17	41.98	140,800	-0.02(-0.05%)
Feb 25, 2022	40.74	42.25	41.43	42.00	115,793	+1.38(+3.40%)
Feb 24, 2022	41.14	41.62	39.30	40.62	212,673	-1.46(-3.46%)
Feb 23, 2022	43.20	43.30	41.95	42.07	111,360	-0.73(-1.71%)
Feb 22, 2022	43.10	43.21	42.58	42.81	151,450	-0.22(-0.50%)
Feb 18, 2022				43.02	0	+0.29(+0.68%)
Feb 17, 2022	43.33	43.33	42.64	42.73	135,968	-0.95(-2.18%)
Feb 16, 2022	43.90	44.31	43.21	43.68	144,521	-0.40(-0.90%)
Feb 15, 2022	43.68	44.46	43.68	44.08	101,064	+0.91(+2.11%)
Feb 14, 2022	44.46	44.68	43.08	43.16	370,965	-1.41(-3.17%)
Feb 11, 2022	44.21	44.92	44.21	44.58	209,013	+0.14(+0.32%)
Feb 10, 2022	43.96	44.60	43.79	44.44	202,577	+0.31(+0.70%)
Feb 09, 2022	44.35	44.48	44.05	44.12	167,890	-0.44(-0.99%)
Feb 08, 2022	43.40	44.59	43.34	44.57	132,134	+1.46(+3.38%)
Feb 07, 2022	42.68	43.18	42.51	43.11	81,029	+0.16(+0.37%)
Feb 04, 2022	42.56	43.11	42.20	42.95	88,488	+0.38(+0.88%)
Feb 03, 2022	42.52			42.57	105,006	+0.06(+0.13%)
Feb 02, 2022	42.71	43.08	42.15	42.52	132,765	-0.47(-1.09%)

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.