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 (%)
Aug 31, 2023 30.78 31.16 30.71 31.03 191,883 +0.21(+0.67%)
Aug 30, 2023 30.89 31.11 30.69 30.82 202,277 -0.18(-0.57%)
Aug 29, 2023 31.23 31.27 30.87 31.00 250,421 -0.21(-0.66%)
Aug 28, 2023 31.01 31.47 31.01 31.20 92,413 +0.34(+1.12%)
Aug 25, 2023 31.28 31.28 30.48 30.86 80,569 -0.30(-0.98%)
Aug 24, 2023 30.78 31.48 30.74 31.16 219,613 +0.26(+0.83%)
Aug 23, 2023 30.66 31.04 30.57 30.91 72,517 +0.31(+1.02%)
Aug 22, 2023 31.43 31.71 30.55 30.60 117,805 -0.87(-2.76%)
Aug 21, 2023 32.09 32.27 31.32 31.46 103,230 -0.42(-1.32%)
Aug 18, 2023 31.59 32.20 31.59 31.88 270,968 -0.05(-0.15%)
Aug 17, 2023 31.90 32.21 31.73 31.93 236,031 +0.26(+0.83%)
Aug 16, 2023 31.98 32.26 31.61 31.67 98,189 -0.36(-1.13%)
Aug 15, 2023 32.54 32.75 32.02 32.03 161,481 -1.05(-3.18%)
Aug 14, 2023 33.36 33.39 32.71 33.08 129,708 -0.52(-1.54%)
Aug 11, 2023 33.41 33.86 33.37 33.60 93,224 -0.09(-0.26%)
Aug 10, 2023 33.74 34.36 33.43 33.69 95,350 +0.05(+0.14%)
Aug 09, 2023 33.90 33.90 33.26 33.64 129,859 -0.41(-1.20%)
Aug 08, 2023 33.66 34.24 33.12 34.05 146,016 -0.28(-0.82%)
Aug 07, 2023 34.18 34.45 33.89 34.33 92,921 +0.28(+0.83%)
Aug 04, 2023 33.95 34.32 33.63 34.05 133,935 +0.03(+0.09%)
Aug 03, 2023 33.68 34.31 33.38 34.02 108,665 +0.26(+0.78%)
Aug 02, 2023 32.95 33.83 32.95 33.76 214,007 +0.37(+1.11%)
Aug 01, 2023 33.38 33.42 32.79 33.39 130,182 -0.14(-0.41%)
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%)
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.