Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

28.76-2.51 (-8.03%)

At close: 4:00PM EST

28.30 -0.46 (-1.60%)
After hours: 7:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 25, 2021	32.52	32.64	28.33	28.76	28.76	41,465,771
Feb 24, 2021	29.38	31.58	29.14	31.27	31.27	37,886,900
Feb 23, 2021	28.66	28.93	26.25	28.62	28.62	23,346,800
Feb 22, 2021	27.48	29.79	26.91	28.56	28.56	34,101,600
Feb 19, 2021	25.76	26.99	25.51	26.85	26.85	18,629,200
Feb 18, 2021	25.11	25.40	24.29	25.20	25.20	14,950,500
Feb 17, 2021	25.00	26.15	24.48	25.47	25.47	21,755,900
Feb 16, 2021	23.96	25.37	23.73	25.19	25.19	22,689,200
Feb 12, 2021	23.40	23.73	23.09	23.54	23.54	13,384,600
Feb 11, 2021	24.15	24.48	23.52	23.77	23.77	12,145,700
Feb 10, 2021	24.31	24.96	24.10	24.14	24.14	13,755,200
Feb 09, 2021	24.87	24.98	23.92	24.08	24.08	15,097,900
Feb 08, 2021	25.00	25.25	24.72	25.01	25.01	11,663,200
Feb 05, 2021	24.64	25.45	24.36	24.72	24.72	16,733,600
Feb 04, 2021	23.86	24.62	23.77	24.40	24.40	14,813,000
Feb 03, 2021	22.97	23.71	22.72	23.61	23.61	18,660,300
Feb 02, 2021	22.80	23.31	22.36	22.94	22.94	12,971,900
Feb 01, 2021	22.85	22.87	21.88	22.40	22.40	15,020,000
Jan 29, 2021	24.05	24.35	22.27	22.65	22.65	26,023,800
Jan 28, 2021	24.43	25.20	23.95	24.16	24.16	17,798,900
Jan 27, 2021	23.00	24.68	22.68	23.53	23.53	19,694,100
Jan 26, 2021	24.15	24.42	23.50	23.66	23.66	9,875,100
Jan 25, 2021	24.10	24.19	23.12	23.97	23.97	17,265,300
Jan 22, 2021	24.50	24.80	24.20	24.59	24.59	11,290,100
Jan 21, 2021	25.00	25.45	24.60	24.99	24.99	10,701,900
Jan 20, 2021	25.66	25.97	24.87	25.19	25.19	10,370,400
Jan 19, 2021	25.71	25.80	24.95	25.30	25.30	10,777,700
Jan 15, 2021	26.21	26.97	25.30	25.38	25.38	15,861,600
Jan 14, 2021	25.00	26.59	24.95	26.42	26.42	24,922,200
Jan 13, 2021	24.25	24.69	23.82	24.61	24.61	13,711,300
Jan 12, 2021	24.18	24.54	23.93	24.52	24.52	9,894,700
Jan 11, 2021	23.80	24.54	23.61	24.14	24.14	10,546,800
Jan 08, 2021	24.97	25.12	23.92	24.43	24.43	13,493,300
Jan 07, 2021	24.55	25.43	24.55	24.66	24.66	16,079,800
Jan 06, 2021	24.15	24.95	23.69	24.33	24.33	16,810,600
Jan 05, 2021	23.41	24.67	23.36	24.24	24.24	16,639,000
Jan 04, 2021	25.35	25.48	23.40	23.73	23.73	23,243,700
Dec 31, 2020	25.54	25.68	24.43	25.43	25.43	14,616,900
Dec 30, 2020	25.38	26.09	25.21	25.64	25.64	11,142,100
Dec 29, 2020	26.00	26.11	25.05	25.39	25.39	12,962,800
Dec 28, 2020	25.15	25.94	24.80	25.53	25.53	16,371,400
Dec 24, 2020	24.50	24.79	24.12	24.58	24.58	7,884,200
Dec 23, 2020	23.27	24.70	23.16	24.50	24.50	18,389,600
Dec 22, 2020	24.85	24.87	23.04	23.08	23.08	24,903,000
Dec 21, 2020	23.62	24.90	23.45	24.78	24.78	22,591,400
Dec 18, 2020	25.49	26.09	24.86	25.18	25.18	20,648,600
Dec 17, 2020	25.70	25.70	25.03	25.41	25.41	12,857,000
Dec 16, 2020	25.23	25.74	24.68	25.46	25.46	21,274,500
Dec 15, 2020	24.93	25.51	23.79	25.22	25.22	33,097,200
Dec 14, 2020	27.22	27.54	25.22	25.41	25.41	24,467,000
Dec 11, 2020	27.53	27.87	26.26	26.51	26.51	21,177,900
Dec 10, 2020	26.65	27.54	26.55	27.44	27.44	24,569,400
Dec 09, 2020	28.97	28.98	26.20	27.26	27.26	43,942,900
Dec 08, 2020	26.30	28.17	26.25	28.15	28.15	27,515,500
Dec 07, 2020	26.32	26.65	25.70	26.50	26.50	23,744,800
Dec 04, 2020	26.11	26.45	25.17	26.30	26.30	33,185,000
Dec 03, 2020	23.60	25.80	23.55	25.42	25.42	44,080,500
Dec 02, 2020	22.40	23.50	21.82	23.40	23.40	20,709,000
Dec 01, 2020	23.55	23.67	22.82	22.94	22.94	20,436,800
Nov 30, 2020	24.06	24.20	22.32	22.87	22.87	25,635,800
Nov 27, 2020	23.47	24.32	23.45	23.68	23.68	17,081,000
Nov 25, 2020	22.83	23.35	22.00	23.20	23.20	30,769,200
Nov 24, 2020	22.05	22.64	21.80	22.55	22.55	38,926,200
Nov 23, 2020	20.62	21.03	20.07	20.89	20.89	30,434,400
Nov 20, 2020	21.11	21.27	19.94	19.99	19.99	30,469,700
Nov 19, 2020	20.58	21.29	20.49	21.02	21.02	36,017,800
Nov 18, 2020	20.67	21.38	20.41	20.46	20.46	71,591,700
Nov 17, 2020	21.10	22.62	20.77	22.06	22.06	32,189,600
Nov 16, 2020	21.93	22.02	21.03	21.31	21.31	40,909,500
Nov 13, 2020	19.28	20.27	19.16	20.06	20.06	22,894,200
Nov 12, 2020	18.79	19.87	18.61	18.85	18.85	26,427,400
Nov 11, 2020	20.53	20.84	19.35	19.52	19.52	26,873,800
Nov 10, 2020	20.80	21.13	19.38	20.12	20.12	37,843,700
Nov 09, 2020	21.02	23.05	20.36	21.51	21.51	75,069,900
Nov 06, 2020	17.07	17.30	16.65	16.97	16.97	14,037,000
Nov 05, 2020	16.40	17.31	16.40	17.25	17.25	17,527,400
Nov 04, 2020	16.50	16.73	16.12	16.16	16.16	13,519,800
Nov 03, 2020	16.20	16.73	16.12	16.55	16.55	15,148,300
Nov 02, 2020	16.06	16.22	15.29	16.17	16.17	25,069,900
Oct 30, 2020	15.49	17.07	15.30	16.63	16.63	41,916,000
Oct 29, 2020	15.05	15.85	14.77	15.77	15.77	19,523,900
Oct 28, 2020	15.84	16.03	15.00	15.03	15.03	26,446,200
Oct 27, 2020	16.85	17.07	16.51	16.53	16.53	12,990,900
Oct 26, 2020	17.74	17.74	16.35	16.80	16.80	27,651,100
Oct 23, 2020	17.72	18.41	17.45	18.35	18.35	21,988,100
Oct 22, 2020	17.10	17.75	17.02	17.71	17.71	16,692,200
Oct 21, 2020	17.00	17.14	16.73	16.99	16.99	11,362,300
Oct 20, 2020	16.66	17.16	16.47	17.08	17.08	15,685,600
Oct 19, 2020	16.32	16.76	16.18	16.45	16.45	12,919,300
Oct 16, 2020	16.28	16.44	15.90	16.20	16.20	13,688,700
Oct 15, 2020	16.18	16.24	15.65	16.10	16.10	19,229,800
Oct 14, 2020	16.68	17.16	16.36	16.48	16.48	19,207,800
Oct 13, 2020	17.30	17.37	16.42	16.59	16.59	28,061,700
Oct 12, 2020	18.52	18.62	18.07	18.08	18.08	15,878,600
Oct 09, 2020	18.30	18.91	17.98	18.73	18.73	24,449,200
Oct 08, 2020	18.32	18.44	17.70	18.20	18.20	17,459,900
Oct 07, 2020	17.75	18.16	17.46	18.01	18.01	16,898,500
Oct 06, 2020	17.22	18.24	17.09	17.23	17.23	31,714,300
Oct 05, 2020	17.06	17.36	16.69	16.99	16.99	15,330,900
Oct 02, 2020	16.28	17.43	16.15	17.27	17.27	22,461,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,834.50+6.50(+0.17%)

Dow Futures31,394.00+23.00(+0.07%)

Nasdaq Futures12,817.00-14.75(-0.11%)

Norwegian Cruise Line Holdings Ltd. (NCLH)

S&P Futures
3,834.50
+6.50(+0.17%)

Dow Futures
31,394.00
+23.00(+0.07%)

Nasdaq Futures
12,817.00
-14.75(-0.11%)