NBHC - National Bank Holdings Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201934.1334.1333.3233.4033.4062,003
Aug 19, 201933.8934.2932.8534.1634.16133,600
Aug 16, 201933.1233.6632.8533.4033.40214,400
Aug 15, 201932.9433.1832.8532.9732.97109,700
Aug 14, 201933.0933.2232.5932.8132.8191,900
Aug 13, 201933.5334.0933.5333.7033.70128,400
Aug 12, 201933.7234.1033.5433.6333.6347,100
Aug 09, 201934.1334.3533.8233.9733.9798,300
Aug 08, 201933.9934.4733.9934.1534.15153,400
Aug 07, 201933.5033.6533.1033.6033.60111,300
Aug 06, 201933.7334.1833.3034.0434.0487,100
Aug 05, 201933.5433.7733.0533.6933.69148,400
Aug 02, 201934.6634.8034.0634.2134.2185,500
Aug 01, 201936.3336.5334.6734.8234.82142,900
Jul 31, 201936.5036.7436.2436.2836.28170,900
Jul 30, 201935.9136.5135.8836.4836.4899,300
Jul 29, 201937.0037.1835.8536.0936.09173,900
Jul 26, 201936.4737.3036.2937.0437.04142,100
Jul 25, 201935.7136.5035.7136.2236.22154,700
Jul 24, 201934.9235.6834.3835.6135.61154,100
Jul 23, 201934.1534.4633.9934.3834.3855,500
Jul 22, 201934.0734.0933.8334.0934.0979,100
Jul 19, 201934.1634.4434.0034.1134.11152,200
Jul 18, 201934.4434.6634.1334.2134.21202,600
Jul 17, 201934.6134.7434.2334.5234.5285,900
Jul 16, 201934.9135.1934.6734.7034.70149,200
Jul 15, 201935.5535.5734.8435.0035.0063,900
Jul 12, 201935.2235.6435.2235.5135.5189,000
Jul 11, 201935.0735.4334.8535.2335.23108,500
Jul 10, 201936.0836.0834.9634.9934.99101,700
Jul 09, 201935.9536.2535.8136.0436.04112,000
Jul 08, 201936.7136.8336.0236.1136.11184,100
Jul 05, 201936.9437.1636.7236.8936.8976,600
Jul 03, 201936.4436.7536.3536.7536.7556,800
Jul 02, 201937.3337.5036.1636.3536.3593,100
Jul 01, 201936.6937.3836.5937.3337.33258,000
Jun 28, 201936.0136.5535.9236.3036.30459,200
Jun 27, 201935.4735.9735.4735.8035.80131,200
Jun 26, 201935.8635.8635.4435.5735.57107,900
Jun 25, 201935.7435.8735.4835.6635.6676,600
Jun 24, 201935.8836.2735.7335.7535.7598,100
Jun 21, 201936.3136.6835.9835.9835.98180,700
Jun 20, 201936.8236.8236.1736.5736.5765,600
Jun 19, 201936.6437.0236.4836.5436.5457,500
Jun 18, 201936.5837.0736.5536.6536.6565,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...