Advertisement
U.S. markets open in 6 hours 24 minutes

National Bank Holdings Corporation (NBHC)

NYSE - NYSE Delayed Price. Currency in USD
33.39-0.24 (-0.71%)
At close: 04:00PM EST
33.39 -0.01 (-0.03%)
After hours: 04:02PM EST
Advertisement
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202433.8734.2433.3333.3933.3998,700
Mar 01, 202433.6033.6732.9433.6333.63124,600
Feb 29, 202433.6434.1833.5033.8433.84211,000
Feb 28, 202432.9533.2632.8833.1933.19273,700
Feb 27, 202433.2233.5032.9633.3033.30242,000
Feb 26, 202433.1333.4732.5933.0433.04110,800
Feb 23, 202433.3933.6532.9433.1533.1595,200
Feb 22, 202433.1133.4032.7333.3233.32171,300
Feb 22, 20240.27 Dividend
Feb 21, 202433.7133.9033.3933.4633.19216,000
Feb 20, 202433.9634.5633.8133.9233.6592,300
Feb 16, 202434.7734.9134.3034.4034.12113,700
Feb 15, 202433.9535.3133.9535.0634.78180,800
Feb 14, 202433.8734.0633.2833.7533.48354,800
Feb 13, 202433.4633.7932.6833.4633.19257,600
Feb 12, 202434.5535.3934.5534.7334.45236,000
Feb 09, 202433.8334.5633.4734.5634.28133,400
Feb 08, 202433.2433.8533.2433.8033.53110,300
Feb 07, 202433.5033.6632.6433.4433.17141,300
Feb 06, 202433.6434.2233.1433.4233.15127,700
Feb 05, 202434.0634.2233.5433.7033.43119,900
Feb 02, 202433.7734.7733.6734.5734.29160,700
Feb 01, 202435.0435.5933.5234.5134.23187,900
Jan 31, 202435.7536.3034.8335.0034.72241,400
Jan 30, 202436.3936.7936.2736.4136.12103,000
Jan 29, 202436.1036.6235.9436.6136.31157,500
Jan 26, 202436.2336.5435.9635.9935.70136,900
Jan 25, 202437.2137.2135.5735.8235.53201,800
Jan 24, 202436.1937.5035.8836.8836.58478,400
Jan 23, 202436.3936.3935.4235.5935.30143,600
Jan 22, 202435.3236.0835.2836.0835.79244,300
Jan 19, 202434.4734.9233.9834.8834.60129,200
Jan 18, 202434.1934.5134.0034.3434.06105,600
Jan 17, 202433.7934.5033.5733.9433.67168,500
Jan 16, 202434.5534.6834.1934.3034.02153,600
Jan 12, 202435.8135.9134.8535.0834.8090,000
Jan 11, 202435.4635.5134.8435.3635.07316,100
Jan 10, 202435.3735.8635.2935.8535.56134,700
Jan 09, 202435.5235.7635.3035.6435.3590,300
Jan 08, 202436.0036.0935.5136.0735.78139,600
Jan 05, 202435.6136.4035.6135.9935.70163,800
Jan 04, 202436.2136.5135.7735.8535.56213,400
Jan 03, 202436.9037.0135.9936.0235.73131,800
Jan 02, 202436.7437.7336.7437.1136.81117,000
Dec 29, 202337.7137.7137.1337.1936.89110,000
Dec 28, 202337.8237.9237.5337.7237.4283,900
Dec 27, 202338.3238.3237.7137.8037.49121,700
Dec 26, 202338.1738.4237.9638.0737.76121,000
Dec 22, 202337.8238.3137.8237.9037.59117,500
Dec 21, 202337.6237.7037.1337.5037.20135,700
Dec 20, 202337.9138.7137.3037.3537.05232,000
Dec 19, 202337.1338.1737.1337.7937.49171,200
Dec 18, 202337.9037.9037.0237.0836.78166,300
Dec 15, 202338.2638.2637.3337.4337.13926,400
Dec 14, 202337.7738.7036.7437.9537.64250,400
Dec 13, 202336.0437.5835.5437.4937.19253,700
Dec 12, 202336.1136.4135.7135.7335.44186,800
Dec 11, 202335.9536.2235.8936.1835.89178,200
Dec 08, 202335.8836.2735.8836.0735.78146,600
Dec 07, 202334.9736.0934.9735.9435.65120,100
Dec 06, 202335.0835.9634.7834.8234.54308,000
Dec 05, 202335.0435.1034.7034.7934.5199,600
Dec 04, 202334.2735.3434.2735.1234.84202,600
Dec 01, 202332.7634.6132.7634.4834.20158,900
Nov 30, 202332.8233.2532.6733.0132.74289,800
Nov 29, 202332.7033.3432.7032.8632.59116,600
Nov 28, 202332.6432.6432.1432.4032.14249,700
Nov 27, 202332.4432.6532.1432.5432.2898,800
Nov 24, 202332.7432.9032.4232.6932.4337,700
Nov 22, 202332.6632.7532.4132.5732.3172,000
Nov 22, 20230.27 Dividend
Nov 21, 202333.1233.1432.5532.5832.0591,400
Nov 20, 202333.4433.4432.8033.1932.65158,500
Nov 17, 202333.7733.9633.3933.3932.85149,000
Nov 16, 202334.1034.1033.3233.4732.92301,200
Nov 15, 202333.9334.5333.6133.9233.37221,900
Nov 14, 202333.3334.3433.0134.0333.48254,700
Nov 13, 202331.4832.1831.2531.9631.44118,100
Nov 10, 202331.8831.9531.2431.8131.29304,900
Nov 09, 202332.0132.4031.5631.8331.31204,700
Nov 08, 202332.8432.8431.4031.8831.36111,200
Nov 07, 202331.8032.5231.5032.3131.78170,100
Nov 06, 202332.3632.3631.8631.9731.45114,800
Nov 03, 202332.4032.8931.7932.2831.75204,000
Nov 02, 202331.1331.9631.1331.7331.21138,400
Nov 01, 202331.0131.2330.5230.7030.20136,600
Oct 31, 202330.5731.2130.3431.1830.67183,000
Oct 30, 202331.0731.3330.6030.6430.14110,200
Oct 27, 202330.6630.9330.1030.6730.17240,800
Oct 26, 202330.0331.1129.8630.8130.31184,600
Oct 25, 202329.8529.9128.6029.8729.38221,700
Oct 24, 202329.2129.2128.3828.5228.06182,700
Oct 23, 202328.9429.7228.9429.0228.55132,700
Oct 20, 202329.8729.8729.1729.1728.69160,700
Oct 19, 202330.1930.4929.7129.7529.27128,400
Oct 18, 202330.5530.6029.9430.1229.63104,100
Oct 17, 202330.4531.3330.4530.8930.39246,400
Oct 16, 202330.1530.6730.1330.6630.16180,900
Oct 13, 202330.7830.9929.7629.8429.35110,800
Oct 12, 202331.0131.0130.3730.5530.05100,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...