NBHC - National Bank Holdings Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201936.5837.0736.5536.6536.6563,767
Jun 17, 201936.6136.8936.3036.4136.41135,700
Jun 14, 201936.5636.9036.4136.6836.6878,000
Jun 13, 201936.2336.6736.2336.6136.61136,400
Jun 12, 201936.4936.5936.0936.1636.16184,700
Jun 11, 201936.0536.3536.0036.3136.31100,400
Jun 10, 201935.5636.0035.5635.8335.8390,900
Jun 07, 201935.6835.6835.2835.4035.4077,800
Jun 06, 201935.9536.1235.2635.6735.6760,800
Jun 05, 201935.9336.1235.6335.9635.9665,200
Jun 04, 201935.4936.1035.4536.0736.0764,800
Jun 03, 201935.0635.5734.9035.1235.1278,000
May 31, 201935.4135.5335.0435.0935.0995,800
May 30, 201936.2836.5535.4835.8535.8582,500
May 30, 20190.19 Dividend
May 29, 201935.8036.6235.7436.4736.28130,800
May 28, 201936.6136.7336.0436.1535.96148,600
May 24, 201936.5536.8336.5136.6836.4941,300
May 23, 201936.8136.8136.0236.3636.17127,400
May 22, 201937.4937.4936.8437.1436.9557,700
May 21, 201937.4637.7637.3337.5537.3582,100
May 20, 201936.3837.4836.3837.3537.16101,500
May 17, 201936.5237.1036.4236.5236.33237,000
May 16, 201936.7437.1436.7436.8936.7070,200
May 15, 201936.6236.6436.1536.6136.4272,300
May 14, 201936.7537.2536.5436.9536.76112,100
May 13, 201937.2737.3036.4336.6436.45115,100
May 10, 201937.6638.0337.1637.9137.7173,100
May 09, 201937.3537.8037.1737.7237.5275,000
May 08, 201938.0538.1937.5437.6337.4387,100
May 07, 201938.3438.5737.9238.0737.87140,700
May 06, 201938.0538.9238.0038.8138.61114,400
May 03, 201938.2238.8438.2238.7138.51110,400
May 02, 201937.7738.4937.7738.2638.0680,100
May 01, 201938.4938.6537.7737.9037.70246,200
Apr 30, 201938.5138.5137.7638.2438.04154,700
Apr 29, 201937.8938.4937.8938.1537.95138,600
Apr 26, 201937.0037.7436.9537.6837.48178,600
Apr 25, 201937.7037.7936.8637.0536.86198,900
Apr 24, 201935.7237.7535.4037.4937.29300,500
Apr 23, 201934.3035.2334.2035.1434.96312,300
Apr 22, 201934.3634.6434.1534.3034.1267,900
Apr 18, 201934.9935.1534.5034.6634.4864,500
Apr 17, 201935.1835.2734.8535.1334.9590,700
Apr 16, 201934.8635.1634.6535.1034.9280,000
Apr 15, 201935.0735.0734.7034.7534.5764,500
Apr 12, 201934.7035.1734.6135.0234.84145,500
Apr 11, 201934.3134.6834.2134.6234.44109,500
Apr 10, 201933.8334.2233.5734.2234.04140,600
Apr 09, 201934.2434.3633.6633.6933.51226,700
Apr 08, 201934.4134.4734.2234.3834.2088,900
Apr 05, 201934.4434.5434.2934.4334.25134,000
Apr 04, 201934.1034.3434.0534.3334.15205,000
Apr 03, 201934.3234.4633.7834.1533.97130,400
Apr 02, 201934.1234.1933.7934.0033.8299,800
Apr 01, 201933.6334.1533.5334.0833.90158,900
Mar 29, 201933.3633.4433.0433.2633.09247,200
Mar 28, 201933.0833.2432.6233.0632.89410,800
Mar 27, 201932.6133.1632.4133.0032.83116,900
Mar 26, 201932.3232.7532.3232.7032.53183,200
Mar 25, 201932.0733.8231.9632.2032.03124,100
Mar 22, 201933.0533.1031.9832.1832.01299,800
Mar 21, 201933.0433.4332.7533.0732.90204,700
Mar 20, 201933.8834.2033.2033.2133.04164,400
Mar 19, 201935.1035.1033.9233.9533.7791,500
Mar 18, 201934.5435.0934.5435.0534.87115,000
Mar 15, 201934.3934.7434.3334.5434.36232,200
Mar 14, 201934.2934.4634.1734.3534.1750,000
Mar 13, 201934.2534.5834.1634.2934.1194,300
Mar 12, 201934.3634.4034.0034.1233.9452,300
Mar 11, 201934.0534.4133.8234.2934.11159,200
Mar 08, 201933.8234.0533.8133.9133.7373,500
Mar 07, 201934.2134.2133.7233.9433.7677,000
Mar 06, 201935.3935.3934.2034.3534.17119,500
Mar 05, 201935.3235.3634.8335.3035.12109,700
Mar 04, 201935.9736.0235.2735.3535.1781,900
Mar 01, 201936.3936.3935.7636.0035.81170,200
Feb 28, 201935.8136.1935.7736.1335.94144,000
Feb 27, 201935.6736.1735.6735.7535.56143,700
Feb 26, 201935.9736.1335.7335.7735.5893,600
Feb 25, 201936.0036.2635.9135.9335.74114,400
Feb 22, 201935.6035.9935.4935.9235.73126,500
Feb 21, 201935.6235.6835.1835.6035.4168,200
Feb 21, 20190.17 Dividend
Feb 20, 201935.4535.8635.2735.7935.43173,300
Feb 19, 201934.6435.4534.4435.4135.06146,900
Feb 15, 201934.0034.6833.8834.6634.32155,200
Feb 14, 201933.6234.0033.2733.7333.39150,700
Feb 13, 201933.7533.9633.5533.9433.60108,300
Feb 12, 201933.4533.8933.4533.6533.3276,400
Feb 11, 201932.6433.3532.6033.3232.9991,600
Feb 08, 201932.7733.2232.6432.6532.33103,400
Feb 07, 201932.7633.1632.6932.9032.57104,500
Feb 06, 201932.5732.9332.4632.6832.3646,200
Feb 05, 201932.6032.6432.2732.6032.2870,200
Feb 04, 201932.4532.6532.1532.6032.28109,100
Feb 01, 201932.2232.5632.0432.3232.0084,800
Jan 31, 201932.0132.0531.5531.9631.64144,400
Jan 30, 201932.2432.4531.9732.0631.74107,300
Jan 29, 201932.0832.3331.9532.0531.7387,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...