Mail

NCLH - Norwegian Cruise Line Holdings Ltd.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2019	53.82	54.14	53.33	53.88	53.88	1,699,134
Sep 17, 2019	53.00	54.34	52.72	53.96	53.96	1,687,800
Sep 16, 2019	53.62	54.53	53.12	53.34	53.34	2,268,100
Sep 13, 2019	54.83	55.75	54.54	54.68	54.68	1,547,400
Sep 12, 2019	54.87	55.03	53.60	54.42	54.42	1,577,000
Sep 11, 2019	54.61	55.18	53.97	54.60	54.60	1,476,300
Sep 10, 2019	53.02	54.69	52.85	54.67	54.67	3,031,100
Sep 09, 2019	52.44	52.96	52.44	52.94	52.94	2,028,600
Sep 06, 2019	52.39	52.47	51.80	52.12	52.12	1,557,900
Sep 05, 2019	51.53	52.36	51.49	52.31	52.31	1,941,900
Sep 04, 2019	51.00	51.62	50.76	51.04	51.04	1,199,400
Sep 03, 2019	50.27	50.59	49.44	50.58	50.58	1,890,500
Aug 30, 2019	50.52	50.88	50.39	50.75	50.75	2,610,400
Aug 29, 2019	50.00	50.46	49.92	50.23	50.23	1,088,200
Aug 28, 2019	48.93	49.93	48.54	49.57	49.57	1,282,500
Aug 27, 2019	49.86	49.96	49.00	49.09	49.09	2,508,000
Aug 26, 2019	50.15	50.34	49.31	49.48	49.48	1,495,100
Aug 23, 2019	50.36	50.88	49.57	49.72	49.72	2,823,500
Aug 22, 2019	50.80	50.99	50.16	50.50	50.50	1,687,500
Aug 21, 2019	51.47	51.47	50.71	50.90	50.90	1,241,300
Aug 20, 2019	51.21	51.40	50.80	50.98	50.98	1,537,300
Aug 19, 2019	51.32	51.65	51.02	51.35	51.35	2,113,000
Aug 16, 2019	49.61	50.64	49.47	50.48	50.48	1,958,900
Aug 15, 2019	49.06	49.55	48.84	49.11	49.11	2,027,300
Aug 14, 2019	49.72	50.10	48.78	48.91	48.91	3,365,600
Aug 13, 2019	48.68	50.72	48.42	50.44	50.44	3,277,100
Aug 12, 2019	49.31	49.83	48.87	49.36	49.36	2,903,300
Aug 09, 2019	49.38	50.14	49.00	49.66	49.66	3,796,700
Aug 08, 2019	47.35	49.36	46.81	48.60	48.60	4,443,800
Aug 07, 2019	46.45	47.88	46.15	47.64	47.64	4,154,700
Aug 06, 2019	46.35	46.94	45.93	46.92	46.92	2,884,600
Aug 05, 2019	46.40	46.56	45.64	46.05	46.05	2,309,100
Aug 02, 2019	48.30	48.33	47.00	47.45	47.45	2,341,200
Aug 01, 2019	49.48	49.91	48.41	48.57	48.57	3,272,300
Jul 31, 2019	48.54	49.70	48.39	49.44	49.44	3,470,700
Jul 30, 2019	48.64	48.95	48.45	48.50	48.50	1,604,500
Jul 29, 2019	48.99	49.33	48.89	49.10	49.10	949,800
Jul 26, 2019	49.20	49.56	48.93	49.04	49.04	1,191,800
Jul 25, 2019	48.68	49.67	48.47	48.76	48.76	2,010,400
Jul 24, 2019	48.41	49.62	48.18	49.46	49.46	3,016,800
Jul 23, 2019	48.14	48.56	47.74	48.45	48.45	3,248,500
Jul 22, 2019	48.51	48.88	47.85	47.92	47.92	3,108,400
Jul 19, 2019	49.54	49.82	48.54	48.60	48.60	1,509,100
Jul 18, 2019	49.15	49.67	48.95	49.28	49.28	1,097,600
Jul 17, 2019	50.87	50.87	49.29	49.40	49.40	1,861,800
Jul 16, 2019	50.27	51.13	50.03	50.82	50.82	2,962,300
Jul 15, 2019	49.90	50.73	49.90	50.36	50.36	1,393,100
Jul 12, 2019	49.64	49.92	49.37	49.79	49.79	1,249,600
Jul 11, 2019	49.65	49.79	48.90	49.62	49.62	2,446,000
Jul 10, 2019	50.97	51.05	49.55	49.65	49.65	3,089,200
Jul 09, 2019	50.01	50.78	49.55	50.76	50.76	2,464,500
Jul 08, 2019	51.65	51.74	50.05	50.25	50.25	2,458,100
Jul 05, 2019	52.73	52.79	51.84	51.95	51.95	1,347,200
Jul 03, 2019	53.56	53.87	52.35	52.76	52.76	1,739,400
Jul 02, 2019	52.97	53.73	52.62	53.73	53.73	1,841,200
Jul 01, 2019	54.30	54.30	52.66	52.82	52.82	2,564,000
Jun 28, 2019	51.90	53.63	51.85	53.63	53.63	3,881,100
Jun 27, 2019	50.49	51.87	50.28	51.84	51.84	1,531,500
Jun 26, 2019	51.17	51.33	50.33	50.41	50.41	1,624,200
Jun 25, 2019	50.70	51.19	50.37	50.86	50.86	2,240,900
Jun 24, 2019	50.91	51.17	49.88	50.83	50.83	3,243,300
Jun 21, 2019	52.04	52.04	51.09	51.11	51.11	3,530,100
Jun 20, 2019	52.00	53.19	51.63	52.56	52.56	3,373,500
Jun 19, 2019	54.00	54.01	53.47	53.91	53.91	1,022,100
Jun 18, 2019	53.46	54.24	53.22	53.75	53.75	2,019,700
Jun 17, 2019	54.23	54.41	53.01	53.04	53.04	1,790,200
Jun 14, 2019	53.78	54.54	53.59	54.28	54.28	1,634,400
Jun 13, 2019	53.82	53.91	53.20	53.72	53.72	1,288,200
Jun 12, 2019	53.43	53.95	53.11	53.84	53.84	1,270,700
Jun 11, 2019	54.13	54.38	53.54	53.59	53.59	1,775,600
Jun 10, 2019	52.59	54.02	52.53	53.83	53.83	2,294,700
Jun 07, 2019	51.70	53.67	51.01	52.59	52.59	2,570,000
Jun 06, 2019	52.05	52.28	51.03	51.94	51.94	3,791,300
Jun 05, 2019	53.36	53.83	51.25	52.38	52.38	6,167,200
Jun 04, 2019	53.96	54.41	51.56	54.26	54.26	5,897,000
Jun 03, 2019	54.64	54.87	53.98	54.30	54.30	1,790,700
May 31, 2019	54.50	54.93	54.27	54.71	54.71	1,002,100
May 30, 2019	54.88	55.34	54.78	55.16	55.16	711,600
May 29, 2019	55.00	55.36	54.38	54.66	54.66	1,888,400
May 28, 2019	55.48	55.83	55.02	55.22	55.22	1,258,700
May 24, 2019	56.00	56.19	55.32	55.38	55.38	1,175,600
May 23, 2019	56.06	56.43	55.19	55.55	55.55	1,444,400
May 22, 2019	56.41	56.99	56.30	56.81	56.81	1,133,600
May 21, 2019	56.38	56.97	56.30	56.77	56.77	2,098,200
May 20, 2019	56.00	56.10	55.63	55.89	55.89	1,492,200
May 17, 2019	56.79	57.77	56.75	56.92	56.92	1,255,400
May 16, 2019	57.00	57.87	56.76	57.55	57.55	1,262,200
May 15, 2019	55.77	56.95	55.39	56.73	56.73	1,511,000
May 14, 2019	55.50	56.90	55.42	56.30	56.30	2,938,600
May 13, 2019	57.02	57.02	55.09	55.29	55.29	3,309,300
May 10, 2019	57.63	58.40	55.92	57.90	57.90	2,560,100
May 09, 2019	58.00	58.26	55.77	57.59	57.59	3,546,800
May 08, 2019	57.04	57.61	56.79	57.34	57.34	2,909,100
May 07, 2019	57.69	58.01	56.69	57.19	57.19	1,733,300
May 06, 2019	57.04	58.57	56.96	58.29	58.29	1,942,300
May 03, 2019	57.11	58.43	57.02	58.25	58.25	2,403,100
May 02, 2019	57.67	57.80	56.58	56.90	56.90	2,163,600
May 01, 2019	58.71	59.60	57.92	58.00	58.00	3,898,700
Apr 30, 2019	57.14	57.14	56.11	56.39	56.39	2,274,500
Apr 29, 2019	57.30	57.61	57.06	57.08	57.08	1,389,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...