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
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
Apr 26, 2019	56.97	57.47	56.74	57.27	57.27	1,469,600
Apr 25, 2019	57.00	57.15	56.36	56.80	56.80	1,518,400
Apr 24, 2019	57.22	57.51	56.79	56.98	56.98	1,627,500
Apr 23, 2019	56.74	57.43	56.44	57.30	57.30	1,569,600
Apr 22, 2019	56.57	56.78	56.22	56.60	56.60	988,500
Apr 18, 2019	57.76	57.94	56.60	56.92	56.92	2,784,600
Apr 17, 2019	59.49	59.71	57.63	57.84	57.84	2,661,800
Apr 16, 2019	58.92	59.64	58.90	59.56	59.56	1,558,900
Apr 15, 2019	58.69	58.90	58.14	58.67	58.67	2,460,500
Apr 12, 2019	57.96	58.81	57.93	58.60	58.60	2,154,200
Apr 11, 2019	56.77	57.68	56.71	57.48	57.48	1,906,600
Apr 10, 2019	55.96	56.69	55.70	56.50	56.50	1,292,900
Apr 09, 2019	56.99	57.00	55.66	55.88	55.88	1,569,100
Apr 08, 2019	57.10	57.31	56.52	57.29	57.29	2,000,900
Apr 05, 2019	56.89	57.42	56.82	57.13	57.13	1,469,900
Apr 04, 2019	56.84	57.09	56.67	56.73	56.73	1,175,300
Apr 03, 2019	56.81	57.00	56.58	56.76	56.76	1,016,900
Apr 02, 2019	56.03	56.56	55.65	56.50	56.50	1,321,000
Apr 01, 2019	55.47	56.24	55.42	56.11	56.11	1,708,300
Mar 29, 2019	54.66	55.13	54.21	54.96	54.96	2,577,900
Mar 28, 2019	53.97	54.73	53.90	54.33	54.33	1,770,700
Mar 27, 2019	54.65	54.76	53.54	53.94	53.94	2,322,300
Mar 26, 2019	53.31	55.34	53.26	54.48	54.48	3,147,900
Mar 25, 2019	55.53	55.75	54.77	55.17	55.17	1,977,600
Mar 22, 2019	56.35	56.56	55.38	55.62	55.62	2,998,300
Mar 21, 2019	55.58	56.67	55.57	56.50	56.50	1,502,300
Mar 20, 2019	55.97	56.16	55.06	55.87	55.87	2,656,000
Mar 19, 2019	56.21	56.55	55.79	56.11	56.11	1,717,800
Mar 18, 2019	55.74	56.16	55.47	56.16	56.16	1,337,300
Mar 15, 2019	55.14	55.87	54.84	55.55	55.55	2,326,500
Mar 14, 2019	54.97	55.33	54.56	55.16	55.16	1,550,100
Mar 13, 2019	55.60	55.96	54.80	55.08	55.08	1,646,200
Mar 12, 2019	55.52	55.71	54.80	55.35	55.35	1,685,400
Mar 11, 2019	55.06	55.80	55.03	55.46	55.46	2,049,600
Mar 08, 2019	54.23	55.04	54.04	55.01	55.01	1,857,600
Mar 07, 2019	54.87	55.07	54.30	54.66	54.66	2,682,900
Mar 06, 2019	55.54	55.64	54.97	55.12	55.12	2,545,100
Mar 05, 2019	54.64	55.64	54.58	55.45	55.45	2,581,600
Mar 04, 2019	55.29	55.62	54.30	54.60	54.60	1,790,000
Mar 01, 2019	55.96	56.30	55.05	55.27	55.27	1,663,600
Feb 28, 2019	54.78	55.91	54.54	55.53	55.53	3,249,800
Feb 27, 2019	55.37	55.60	54.62	54.92	54.92	3,125,200
Feb 26, 2019	55.97	56.10	55.44	55.57	55.57	3,056,300
Feb 25, 2019	56.26	56.43	55.33	55.94	55.94	3,708,800
Feb 22, 2019	55.70	55.97	55.16	55.35	55.35	3,815,300
Feb 21, 2019	54.75	55.93	54.75	55.52	55.52	3,847,200
Feb 20, 2019	53.23	53.90	53.12	53.70	53.70	2,155,600
Feb 19, 2019	53.77	53.78	52.96	53.38	53.38	2,145,800
Feb 15, 2019	52.60	53.03	52.11	53.03	53.03	1,943,400
Feb 14, 2019	52.14	52.39	51.70	52.19	52.19	909,400
Feb 13, 2019	52.50	52.90	52.07	52.54	52.54	1,416,900
Feb 12, 2019	52.23	52.45	51.60	51.82	51.82	1,477,800
Feb 11, 2019	51.55	52.02	51.35	51.88	51.88	828,400
Feb 08, 2019	50.84	51.45	50.84	51.31	51.31	1,324,200
Feb 07, 2019	52.09	52.10	50.66	51.35	51.35	1,766,000
Feb 06, 2019	53.04	53.18	52.19	52.62	52.62	1,911,000
Feb 05, 2019	52.20	52.46	51.55	51.81	51.81	1,631,600
Feb 04, 2019	51.33	52.11	51.33	52.08	52.08	2,140,600
Feb 01, 2019	51.40	51.97	51.29	51.47	51.47	2,196,800
Jan 31, 2019	50.57	51.80	50.43	51.43	51.43	3,760,900
Jan 30, 2019	49.73	51.16	49.32	50.85	50.85	6,069,300
Jan 29, 2019	48.44	48.93	48.05	48.72	48.72	3,060,800
Jan 28, 2019	47.29	48.59	47.25	48.37	48.37	3,226,700
Jan 25, 2019	47.69	47.99	47.35	47.93	47.93	1,192,300
Jan 24, 2019	46.86	47.32	46.72	46.99	46.99	966,600
Jan 23, 2019	46.78	47.08	46.08	46.72	46.72	1,317,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...