Skip to main content

National Bank Holdings Corp (NY: NBHC )

35.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 33.46 33.88 33.19 33.52 129,548 +0.08(+0.23%)
Jul 28, 2023 33.82 33.82 33.25 33.44 125,210 +0.21(+0.65%)
Jul 27, 2023 34.06 34.06 33.01 33.23 150,014 -0.67(-1.99%)
Jul 26, 2023 33.26 34.26 33.16 33.90 115,530 +0.99(+2.99%)
Jul 25, 2023 33.46 33.66 32.90 32.92 159,138 -0.50(-1.49%)
Jul 24, 2023 32.65 33.52 32.65 33.42 158,392 +0.57(+1.72%)
Jul 21, 2023 33.10 34.02 32.37 32.85 308,483 +0.56(+1.72%)
Jul 20, 2023 33.11 33.11 30.15 32.29 450,693 -1.73(-5.08%)
Jul 19, 2023 33.25 34.13 32.98 34.02 216,696 +1.12(+3.41%)
Jul 18, 2023 32.10 33.16 31.96 32.90 246,746 +0.84(+2.62%)
Jul 17, 2023 31.59 32.28 31.52 32.06 190,274 +0.30(+0.95%)
Jul 14, 2023 32.28 32.28 31.34 31.76 135,037 -0.42(-1.30%)
Jul 13, 2023 31.64 32.29 31.52 32.18 206,449 +0.66(+2.11%)
Jul 12, 2023 31.12 31.93 31.04 31.51 233,445 +1.10(+3.63%)
Jul 11, 2023 29.70 30.42 29.44 30.41 165,310 +0.77(+2.60%)
Jul 10, 2023 29.28 30.06 29.28 29.64 214,517 +0.24(+0.83%)
Jul 07, 2023 28.78 29.76 28.78 29.40 144,218 +0.68(+2.38%)
Jul 06, 2023 28.62 28.87 28.08 28.71 132,969 -0.42(-1.44%)
Jul 05, 2023 28.66 29.48 28.16 29.13 304,441 +0.21(+0.74%)
Jul 03, 2023 28.30 29.29 28.30 28.92 91,270 +0.59(+2.07%)
Jun 30, 2023 29.36 29.72 28.33 28.33 226,576 -0.75(-2.58%)
Jun 29, 2023 29.17 29.86 29.05 29.08 167,482 +0.21(+0.74%)
Jun 28, 2023 29.32 29.32 28.65 28.87 171,373 -0.48(-1.63%)
Jun 27, 2023 29.05 29.77 28.51 29.35 157,543 +0.47(+1.62%)
Jun 26, 2023 28.38 29.84 28.38 28.88 258,216 +0.67(+2.39%)
Jun 23, 2023 29.48 30.01 27.96 28.21 1,379,158 -1.68(-5.62%)
Jun 22, 2023 30.54 30.54 29.36 29.88 172,495 -0.82(-2.67%)
Jun 21, 2023 31.04 31.37 30.56 30.70 199,128 -0.41(-1.32%)
Jun 20, 2023 31.09 31.35 30.59 31.11 310,379 +0.19(+0.60%)
Jun 16, 2023 31.85 31.85 30.71 30.93 1,011,048 -0.72(-2.28%)
Jun 15, 2023 30.52 31.85 30.52 31.65 289,374 +0.99(+3.21%)
Jun 14, 2023 32.63 32.83 30.64 30.66 321,565 -1.91(-5.87%)
Jun 13, 2023 32.00 32.95 31.91 32.58 331,547 +0.79(+2.49%)
Jun 12, 2023 32.54 32.75 31.39 31.79 195,806 -0.78(-2.40%)
Jun 09, 2023 33.01 33.01 32.14 32.57 143,347 -0.43(-1.30%)
Jun 08, 2023 33.68 33.68 32.36 33.00 174,751 -0.80(-2.37%)
Jun 07, 2023 33.76 34.60 33.27 33.80 248,233 +0.55(+1.64%)
Jun 06, 2023 31.29 33.82 31.29 33.25 240,969 +1.88(+6.00%)
Jun 05, 2023 31.71 31.96 30.54 31.37 179,374 -0.93(-2.87%)
Jun 02, 2023 30.52 32.53 30.05 32.29 198,861 +2.33(+7.78%)
Jun 01, 2023 29.43 30.49 28.90 29.96 156,757 +0.76(+2.61%)
May 31, 2023 30.16 30.27 28.92 29.20 346,722 -1.19(-3.92%)
May 30, 2023 30.60 30.60 29.80 30.39 130,589 -0.07(-0.22%)
May 26, 2023 29.96 30.54 29.32 30.46 128,523 +0.53(+1.76%)
May 25, 2023 29.77 30.13 29.43 29.93 103,827 -0.13(-0.42%)
May 24, 2023 30.25 30.45 29.78 30.06 127,168 -0.59(-1.93%)
May 23, 2023 30.28 31.08 30.28 30.65 259,642 +0.06(+0.19%)
May 22, 2023 29.98 30.79 29.64 30.59 143,856 +0.91(+3.06%)
May 19, 2023 31.12 31.25 28.95 29.68 214,479 -0.96(-3.13%)
May 18, 2023 30.49 31.02 30.17 30.64 229,456 -0.09(-0.28%)
May 17, 2023 28.64 30.86 28.36 30.73 361,926 +2.76(+9.86%)
May 16, 2023 28.52 29.04 27.96 27.97 165,100 -0.59(-2.07%)
May 15, 2023 28.27 28.79 28.02 28.56 144,889 +0.26(+0.92%)
May 12, 2023 28.11 28.34 27.46 28.30 167,116 +0.28(+1.00%)
May 11, 2023 27.47 28.20 27.37 28.02 191,763 +0.01(+0.03%)
May 10, 2023 28.07 28.36 27.37 28.01 240,877 +1.03(+3.80%)
May 09, 2023 27.21 27.36 26.62 26.98 263,481 -0.26(-0.96%)
May 08, 2023 28.48 28.48 27.16 27.24 180,034 -0.88(-3.13%)
May 05, 2023 27.81 28.41 27.22 28.12 206,565 +1.36(+5.10%)
May 04, 2023 26.86 27.18 25.62 26.76 245,765 -0.85(-3.08%)
May 03, 2023 28.42 29.00 27.51 27.61 279,798 -0.72(-2.53%)
May 02, 2023 30.02 30.02 27.93 28.33 280,790 -1.84(-6.09%)
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.