Skip to main content

National Bank Holdings Corp (NY: NBHC )

42.08 +0.27 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 32.10 32.52 31.95 32.28 296,308 +0.15(+0.46%)
Nov 29, 2023 31.98 32.60 31.98 32.14 119,204 +0.45(+1.42%)
Nov 28, 2023 31.92 31.92 31.43 31.69 255,282 -0.14(-0.43%)
Nov 27, 2023 31.72 31.93 31.43 31.82 101,016 -0.15(-0.46%)
Nov 24, 2023 32.02 32.17 31.70 31.97 38,506 +0.12(+0.37%)
Nov 22, 2023 31.94 32.03 31.70 31.85 73,608 +0.25(+0.80%)
Nov 21, 2023 32.12 32.14 31.57 31.60 94,198 -0.59(-1.84%)
Nov 20, 2023 32.43 32.43 31.81 32.19 163,465 -0.19(-0.60%)
Nov 17, 2023 32.75 32.94 32.38 32.38 153,669 -0.08(-0.24%)
Nov 16, 2023 33.07 33.07 32.32 32.46 310,552 -0.44(-1.33%)
Nov 15, 2023 32.91 33.49 32.60 32.90 228,809 -0.11(-0.32%)
Nov 14, 2023 32.32 33.30 32.01 33.00 262,645 +2.01(+6.48%)
Nov 13, 2023 30.53 31.21 30.31 31.00 121,757 +0.15(+0.47%)
Nov 10, 2023 30.92 30.99 30.30 30.85 314,389 -0.02(-0.06%)
Nov 09, 2023 31.04 31.42 30.61 30.87 236,415 -0.05(-0.16%)
Nov 08, 2023 31.85 31.85 30.45 30.92 114,611 -0.42(-1.33%)
Nov 07, 2023 30.84 31.53 30.55 31.34 175,354 +0.33(+1.06%)
Nov 06, 2023 31.38 31.38 30.90 31.01 118,409 -0.30(-0.96%)
Nov 03, 2023 31.42 31.90 30.83 31.31 210,357 +0.53(+1.73%)
Nov 02, 2023 30.19 31.00 30.19 30.77 142,663 +1.00(+3.35%)
Nov 01, 2023 30.07 30.28 29.60 29.77 140,817 -0.47(-1.54%)
Oct 31, 2023 29.65 30.26 29.43 30.24 188,689 +0.52(+1.76%)
Oct 30, 2023 30.13 30.39 29.68 29.72 113,607 -0.03(-0.10%)
Oct 27, 2023 29.74 30.00 29.19 29.75 248,302 -0.14(-0.45%)
Oct 26, 2023 29.12 30.17 28.96 29.88 190,316 +0.91(+3.15%)
Oct 25, 2023 28.95 29.01 27.74 28.97 228,614 +1.31(+4.73%)
Oct 24, 2023 28.33 28.33 27.52 27.66 188,408 -0.48(-1.72%)
Oct 23, 2023 28.07 28.82 28.07 28.14 136,829 -0.15(-0.51%)
Oct 20, 2023 28.97 28.97 28.29 28.29 165,737 -0.56(-1.95%)
Oct 19, 2023 29.28 29.57 28.81 28.85 132,359 -0.36(-1.23%)
Oct 18, 2023 29.63 29.68 29.04 29.21 107,304 -0.75(-2.49%)
Oct 17, 2023 29.53 30.39 29.53 29.96 254,103 +0.22(+0.75%)
Oct 16, 2023 29.24 29.75 29.22 29.74 186,476 +0.80(+2.75%)
Oct 13, 2023 29.85 30.05 28.86 28.94 114,240 -0.69(-2.32%)
Oct 12, 2023 30.07 30.07 29.45 29.63 103,529 -0.48(-1.61%)
Oct 11, 2023 30.07 30.60 30.05 30.11 115,146 +0.05(+0.16%)
Oct 10, 2023 30.00 30.44 30.00 30.07 190,888 +0.20(+0.68%)
Oct 09, 2023 29.44 30.09 29.40 29.86 131,688 +0.04(+0.13%)
Oct 06, 2023 29.13 30.25 29.02 29.82 130,597 +0.32(+1.08%)
Oct 05, 2023 28.53 29.58 28.46 29.50 205,868 +0.86(+3.01%)
Oct 04, 2023 28.48 28.79 28.25 28.64 204,597 +0.11(+0.37%)
Oct 03, 2023 28.65 28.78 28.13 28.53 158,535 -0.28(-0.98%)
Oct 02, 2023 28.79 29.06 28.55 28.81 213,887 -0.05(-0.17%)
Sep 29, 2023 28.70 29.25 28.69 28.86 198,314 +0.38(+1.33%)
Sep 28, 2023 28.29 28.80 28.24 28.48 206,594 +0.24(+0.86%)
Sep 27, 2023 28.55 28.78 28.14 28.24 141,754 -0.07(-0.24%)
Sep 26, 2023 28.27 28.88 28.27 28.31 135,792 -0.34(-1.19%)
Sep 25, 2023 28.18 28.70 28.49 28.65 71,777 +0.28(+0.99%)
Sep 22, 2023 28.52 28.82 28.26 28.37 92,208 -0.15(-0.51%)
Sep 21, 2023 28.66 28.93 28.40 28.51 109,965 -0.35(-1.21%)
Sep 20, 2023 29.39 29.57 28.83 28.86 81,620 -0.33(-1.13%)
Sep 19, 2023 29.50 29.65 29.16 29.19 111,193 -0.19(-0.66%)
Sep 18, 2023 29.84 29.84 29.31 29.39 102,015 -0.37(-1.24%)
Sep 15, 2023 29.87 30.25 29.57 29.75 714,492 -0.44(-1.45%)
Sep 14, 2023 29.68 30.24 29.64 30.19 143,609 +0.84(+2.88%)
Sep 13, 2023 29.88 29.88 29.18 29.35 103,998 -0.38(-1.27%)
Sep 12, 2023 29.72 29.94 29.49 29.73 106,920 +0.20(+0.69%)
Sep 11, 2023 29.79 30.01 29.43 29.52 87,082 -0.12(-0.39%)
Sep 08, 2023 29.59 29.78 29.16 29.64 62,854 +0.07(+0.23%)
Sep 07, 2023 29.85 30.11 29.45 29.57 87,459 -0.37(-1.23%)
Sep 06, 2023 30.27 30.53 29.84 29.94 152,875 -0.36(-1.18%)
Sep 05, 2023 31.25 31.25 30.21 30.30 162,072 -1.28(-4.05%)
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.