Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

11.33

+0.21

(+1.89%)

At close: 04:00PM EDT

11.32

+0.03

(+0.31%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	11.03	11.38	10.91	11.33	11.33	20,731,600
Jun 30, 2022	11.31	11.31	10.50	11.12	11.12	28,617,300
Jun 29, 2022	12.20	12.21	11.30	11.57	11.57	26,259,700
Jun 28, 2022	13.00	13.58	12.72	12.76	12.76	16,365,200
Jun 27, 2022	13.21	13.21	12.43	12.87	12.87	18,773,700
Jun 24, 2022	11.63	13.27	11.47	13.22	13.22	35,778,900
Jun 23, 2022	11.45	11.70	10.95	11.46	11.46	17,451,000
Jun 22, 2022	11.36	11.79	11.20	11.47	11.47	16,029,000
Jun 21, 2022	11.49	11.80	11.23	11.47	11.47	19,908,300
Jun 17, 2022	10.46	11.45	10.34	11.43	11.43	33,625,300
Jun 16, 2022	11.21	11.30	10.31	10.38	10.38	33,393,600
Jun 15, 2022	11.26	11.94	11.18	11.73	11.73	30,654,100
Jun 14, 2022	11.83	11.99	10.96	11.12	11.12	28,928,800
Jun 13, 2022	12.45	12.47	11.45	11.55	11.55	36,508,000
Jun 10, 2022	13.50	14.22	13.08	13.16	13.16	31,502,100
Jun 09, 2022	15.14	15.20	13.75	13.76	13.76	28,134,100
Jun 08, 2022	15.52	15.84	15.05	15.15	15.15	15,889,600
Jun 07, 2022	15.42	15.95	15.26	15.89	15.89	11,933,800
Jun 06, 2022	15.81	16.01	15.44	15.75	15.75	11,256,600
Jun 03, 2022	15.65	15.89	15.32	15.63	15.63	14,885,800
Jun 02, 2022	15.26	16.09	15.12	16.08	16.08	20,521,500
Jun 01, 2022	16.13	16.31	14.91	15.29	15.29	22,150,300
May 31, 2022	16.08	16.34	15.81	16.01	16.01	18,485,400
May 27, 2022	15.48	16.21	15.47	16.20	16.20	20,752,600
May 26, 2022	14.07	15.68	14.02	15.39	15.39	30,591,400
May 25, 2022	13.18	13.92	13.00	13.73	13.73	21,353,100
May 24, 2022	15.11	15.14	13.16	13.29	13.29	32,302,100
May 23, 2022	15.29	15.49	14.60	15.10	15.10	18,345,600
May 20, 2022	16.23	16.47	14.79	15.30	15.30	27,108,400
May 19, 2022	15.70	16.24	15.58	15.95	15.95	25,579,000
May 18, 2022	16.58	16.88	15.51	15.90	15.90	25,811,700
May 17, 2022	16.54	17.08	16.26	16.97	16.97	17,406,700
May 16, 2022	16.23	16.59	16.05	16.09	16.09	17,024,400
May 13, 2022	15.05	16.41	15.02	16.22	16.22	27,121,900
May 12, 2022	15.03	15.58	14.30	14.77	14.77	31,179,200
May 11, 2022	16.11	16.89	15.37	15.42	15.42	24,475,200
May 10, 2022	17.30	17.53	15.75	16.21	16.21	25,063,800
May 09, 2022	17.88	17.89	15.91	15.95	15.95	28,288,100
May 06, 2022	18.84	18.89	17.85	18.27	18.27	18,982,100
May 05, 2022	19.94	20.32	18.69	18.96	18.96	20,426,700
May 04, 2022	20.00	20.39	19.10	20.37	20.37	17,776,500
May 03, 2022	19.95	20.30	19.45	20.03	20.03	18,322,700
May 02, 2022	20.00	20.23	19.17	19.86	19.86	18,821,600
Apr 29, 2022	20.65	21.05	19.96	20.03	20.03	11,933,500
Apr 28, 2022	20.20	20.77	19.70	20.62	20.62	14,133,000
Apr 27, 2022	19.65	20.28	19.47	19.91	19.91	16,996,200
Apr 26, 2022	21.05	21.13	19.78	19.82	19.82	20,188,000
Apr 25, 2022	20.87	21.27	20.43	21.24	21.24	15,786,200
Apr 22, 2022	21.86	22.01	21.02	21.13	21.13	14,578,100
Apr 21, 2022	22.96	23.11	21.68	21.84	21.84	21,912,000
Apr 20, 2022	22.30	22.62	21.93	22.02	22.02	12,739,900
Apr 19, 2022	21.39	22.40	21.32	22.18	22.18	16,309,900
Apr 18, 2022	21.40	21.69	21.05	21.21	21.21	10,501,800
Apr 14, 2022	21.64	22.14	21.52	21.64	21.64	12,774,700
Apr 13, 2022	20.61	21.56	20.61	21.45	21.45	16,672,700
Apr 12, 2022	20.36	20.78	20.09	20.20	20.20	14,620,900
Apr 11, 2022	19.65	20.59	19.46	20.26	20.26	13,861,300
Apr 08, 2022	20.20	20.42	19.64	19.94	19.94	15,336,000
Apr 07, 2022	20.58	20.68	19.51	20.33	20.33	21,030,400
Apr 06, 2022	21.65	21.68	20.40	20.68	20.68	27,149,300
Apr 05, 2022	22.83	23.43	21.95	22.19	22.19	28,781,500
Apr 04, 2022	21.80	22.07	21.52	21.97	21.97	12,151,600
Apr 01, 2022	21.96	22.10	21.48	21.82	21.82	13,642,000
Mar 31, 2022	21.38	22.21	21.27	21.88	21.88	20,881,700
Mar 30, 2022	21.11	21.45	20.91	21.22	21.22	13,073,400
Mar 29, 2022	21.24	21.47	20.88	21.18	21.18	18,392,700
Mar 28, 2022	19.94	20.55	19.94	20.54	20.54	18,492,100
Mar 25, 2022	19.70	20.22	19.64	19.86	19.86	19,502,800
Mar 24, 2022	19.49	19.76	19.02	19.75	19.75	14,237,000
Mar 23, 2022	19.69	19.95	19.37	19.40	19.40	14,109,100
Mar 22, 2022	19.70	20.21	19.48	19.91	19.91	19,404,400
Mar 21, 2022	19.53	19.83	19.17	19.63	19.63	21,808,500
Mar 18, 2022	19.40	20.15	19.20	19.90	19.90	31,726,400
Mar 17, 2022	18.88	19.73	18.76	19.69	19.69	23,871,100
Mar 16, 2022	18.51	19.42	18.26	19.32	19.32	29,394,000
Mar 15, 2022	17.37	18.32	17.36	18.25	18.25	23,557,800
Mar 14, 2022	17.49	17.90	16.79	17.06	17.06	22,425,000
Mar 11, 2022	18.10	18.27	17.46	17.49	17.49	17,589,200
Mar 10, 2022	16.90	18.19	16.78	17.80	17.80	24,584,000
Mar 09, 2022	16.89	17.76	16.60	17.31	17.31	30,921,500
Mar 08, 2022	15.43	16.70	14.90	15.96	15.96	37,827,400
Mar 07, 2022	17.17	17.38	15.36	15.38	15.38	39,304,900
Mar 04, 2022	18.15	18.42	17.17	17.39	17.39	31,316,600
Mar 03, 2022	19.36	19.69	18.18	18.56	18.56	27,768,300
Mar 02, 2022	18.75	19.40	18.55	19.06	19.06	24,528,900
Mar 01, 2022	19.19	19.25	18.22	18.48	18.48	30,581,700
Feb 28, 2022	19.27	19.86	18.57	19.49	19.49	25,338,100
Feb 25, 2022	19.53	20.06	18.81	19.65	19.65	24,223,600
Feb 24, 2022	17.53	19.42	17.31	19.37	19.37	41,221,200
Feb 23, 2022	20.80	20.90	19.25	19.29	19.29	25,647,800
Feb 22, 2022	20.60	21.32	20.14	20.36	20.36	23,438,300
Feb 18, 2022	21.62	22.02	20.95	21.20	21.20	21,514,500
Feb 17, 2022	22.36	22.59	21.50	21.77	21.77	20,797,400
Feb 16, 2022	22.36	23.19	22.23	22.75	22.75	19,524,100
Feb 15, 2022	21.90	22.57	21.68	22.55	22.55	20,260,400
Feb 14, 2022	21.56	22.20	20.91	21.09	21.09	23,969,000
Feb 11, 2022	22.57	23.00	21.32	21.44	21.44	31,136,800
Feb 10, 2022	22.74	23.67	22.38	22.63	22.63	40,901,900
Feb 09, 2022	23.08	23.90	22.97	23.72	23.72	23,368,300
Feb 08, 2022	22.53	22.84	21.66	22.75	22.75	25,060,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil110.30+1.87(+1.72%)

Gold1,807.40+5.90(+0.33%)

Norwegian Cruise Line Holdings Ltd. (NCLH)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
110.30
+1.87(+1.72%)

Gold
1,807.40
+5.90(+0.33%)