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
Feb 25, 2020	42.95	43.06	39.18	39.31	39.31	5,897,500
Feb 24, 2020	44.49	44.65	42.18	42.58	42.58	6,497,100
Feb 21, 2020	48.12	48.16	46.85	46.97	46.97	4,549,900
Feb 20, 2020	51.49	51.58	48.37	48.51	48.51	5,621,400
Feb 19, 2020	51.70	52.35	51.70	52.02	52.02	2,285,700
Feb 18, 2020	52.09	52.35	51.49	51.69	51.69	2,179,300
Feb 14, 2020	52.44	53.00	52.44	52.46	52.46	2,044,500
Feb 13, 2020	53.41	53.64	52.91	53.43	53.43	2,246,200
Feb 12, 2020	52.85	54.28	52.84	54.21	54.21	1,982,900
Feb 11, 2020	51.60	52.91	51.31	52.49	52.49	2,002,800
Feb 10, 2020	52.25	52.25	50.97	51.00	51.00	2,534,900
Feb 07, 2020	53.49	54.04	52.31	52.81	52.81	2,369,900
Feb 06, 2020	55.78	55.85	55.08	55.10	55.10	1,596,500
Feb 05, 2020	55.17	55.63	54.90	55.11	55.11	2,200,200
Feb 04, 2020	55.43	55.68	54.65	54.75	54.75	1,984,800
Feb 03, 2020	54.19	54.67	52.75	54.19	54.19	2,456,100
Jan 31, 2020	54.75	54.91	53.41	53.85	53.85	2,146,700
Jan 30, 2020	53.13	55.29	52.77	54.80	54.80	3,359,700
Jan 29, 2020	55.16	56.22	55.13	56.02	56.02	1,430,400
Jan 28, 2020	54.82	55.64	54.42	55.00	55.00	1,484,700
Jan 27, 2020	53.12	54.59	53.10	54.16	54.16	2,779,200
Jan 24, 2020	58.12	58.12	55.23	55.84	55.84	2,244,700
Jan 23, 2020	56.80	58.28	55.92	58.22	58.22	1,323,800
Jan 22, 2020	58.13	58.68	57.48	57.63	57.63	3,227,200
Jan 21, 2020	59.00	59.03	57.57	57.95	57.95	2,252,800
Jan 17, 2020	58.85	59.78	58.54	59.65	59.65	1,701,100
Jan 16, 2020	57.75	58.61	57.69	58.58	58.58	1,305,200
Jan 15, 2020	57.87	58.25	57.15	57.54	57.54	1,212,400
Jan 14, 2020	57.77	58.09	57.68	57.90	57.90	1,147,400
Jan 13, 2020	57.98	58.01	57.30	57.84	57.84	1,357,200
Jan 10, 2020	58.23	58.39	57.57	57.96	57.96	1,051,900
Jan 09, 2020	58.06	58.13	57.52	58.06	58.06	782,900
Jan 08, 2020	57.03	57.92	56.92	57.57	57.57	1,187,300
Jan 07, 2020	56.55	57.27	56.48	56.97	56.97	1,623,100
Jan 06, 2020	57.08	57.27	56.52	56.80	56.80	2,302,500
Jan 03, 2020	57.74	58.22	57.25	57.60	57.60	1,611,800
Jan 02, 2020	58.79	59.11	58.15	58.83	58.83	977,700
Dec 31, 2019	58.50	58.65	58.28	58.41	58.41	940,600
Dec 30, 2019	59.10	59.11	58.25	58.59	58.59	609,700
Dec 27, 2019	59.20	59.34	58.81	59.11	59.11	842,600
Dec 26, 2019	58.48	59.13	58.10	59.11	59.11	909,400
Dec 24, 2019	58.57	58.57	58.04	58.38	58.38	497,100
Dec 23, 2019	57.52	58.53	57.36	58.51	58.51	1,972,200
Dec 20, 2019	56.03	57.98	56.00	57.56	57.56	2,974,800
Dec 19, 2019	54.79	55.74	54.79	55.34	55.34	2,071,800
Dec 18, 2019	55.32	55.32	54.59	54.83	54.83	1,594,000
Dec 17, 2019	55.24	55.48	54.80	55.27	55.27	1,470,300
Dec 16, 2019	56.36	56.36	55.19	55.22	55.22	1,468,200
Dec 13, 2019	56.26	56.72	55.65	55.78	55.78	1,057,700
Dec 12, 2019	55.45	56.26	55.21	56.13	56.13	1,403,400
Dec 11, 2019	55.00	55.67	54.90	55.41	55.41	1,250,200
Dec 10, 2019	54.79	54.86	54.35	54.78	54.78	906,800
Dec 09, 2019	54.75	54.99	54.53	54.86	54.86	813,300
Dec 06, 2019	54.76	55.18	54.50	54.71	54.71	1,310,200
Dec 05, 2019	53.97	54.39	53.88	54.25	54.25	1,159,500
Dec 04, 2019	52.86	53.81	52.86	53.61	53.61	1,256,900
Dec 03, 2019	52.34	52.99	52.10	52.86	52.86	1,695,700
Dec 02, 2019	53.70	53.97	52.98	53.15	53.15	1,197,200
Nov 29, 2019	54.43	54.67	53.58	53.64	53.64	606,600
Nov 27, 2019	54.30	54.71	53.94	54.64	54.64	1,075,300
Nov 26, 2019	53.90	54.44	53.78	53.93	53.93	2,092,100
Nov 25, 2019	54.36	54.52	53.92	53.97	53.97	1,143,700
Nov 22, 2019	53.75	54.32	53.60	54.01	54.01	1,667,500
Nov 21, 2019	52.48	53.50	52.26	53.42	53.42	3,269,400
Nov 20, 2019	53.29	53.61	52.53	52.78	52.78	2,196,100
Nov 19, 2019	53.70	54.27	53.51	53.66	53.66	1,912,900
Nov 18, 2019	53.10	53.55	52.56	53.49	53.49	1,242,000
Nov 15, 2019	52.61	53.24	52.48	53.06	53.06	1,532,300
Nov 14, 2019	52.06	52.67	51.59	52.41	52.41	1,291,100
Nov 13, 2019	50.99	52.21	50.83	52.12	52.12	1,437,700
Nov 12, 2019	52.00	52.17	51.12	51.26	51.26	1,694,700
Nov 11, 2019	51.56	52.15	51.46	51.92	51.92	1,076,100
Nov 08, 2019	51.96	52.28	51.18	51.82	51.82	1,945,000
Nov 07, 2019	53.21	54.00	50.05	52.22	52.22	3,215,300
Nov 06, 2019	52.75	52.77	51.52	52.06	52.06	2,753,600
Nov 05, 2019	52.36	52.74	51.95	52.49	52.49	2,509,900
Nov 04, 2019	51.71	52.30	51.33	52.29	52.29	1,224,500
Nov 01, 2019	51.12	51.48	50.69	51.33	51.33	1,383,600
Oct 31, 2019	50.96	50.97	49.97	50.76	50.76	1,722,800
Oct 30, 2019	53.06	53.15	50.75	51.19	51.19	3,017,400
Oct 29, 2019	52.05	52.64	51.73	52.62	52.62	1,821,700
Oct 28, 2019	51.53	52.33	51.53	51.89	51.89	1,084,200
Oct 25, 2019	50.74	51.66	50.74	51.47	51.47	928,400
Oct 24, 2019	50.79	51.32	50.67	50.97	50.97	1,366,200
Oct 23, 2019	49.98	50.70	49.76	50.69	50.69	875,000
Oct 22, 2019	51.07	51.07	49.95	49.97	49.97	909,600
Oct 21, 2019	50.98	51.48	50.66	50.95	50.95	2,047,200
Oct 18, 2019	49.57	50.39	49.57	50.21	50.21	1,496,100
Oct 17, 2019	49.43	50.50	49.23	49.78	49.78	1,363,500
Oct 16, 2019	49.68	49.85	49.13	49.33	49.33	896,100
Oct 15, 2019	49.50	50.22	49.42	49.61	49.61	1,250,900
Oct 14, 2019	48.89	49.54	48.80	49.33	49.33	739,100
Oct 11, 2019	48.90	49.86	48.78	49.16	49.16	1,052,900
Oct 10, 2019	47.35	48.32	47.30	48.09	48.09	1,157,800
Oct 09, 2019	47.50	47.62	46.96	47.21	47.21	1,307,100
Oct 08, 2019	48.13	48.22	47.10	47.17	47.17	1,410,000
Oct 07, 2019	48.44	49.19	48.06	48.56	48.56	1,174,700
Oct 04, 2019	48.12	48.67	47.74	48.44	48.44	2,518,500
Oct 03, 2019	48.84	49.20	47.83	48.14	48.14	3,425,100
Oct 02, 2019	50.47	50.93	49.13	49.14	49.14	2,122,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...