NYSE:NBHC
National Bank Holdings Corporation Stock Price (Quote)
$34.40
-0.400 (-1.15%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.13 | $36.38 | Wednesday, 24th Apr 2024 NBHC stock ended at $34.40. This is 1.15% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.52% from a day low at $34.16 to a day high of $34.68. |
| 90 days | $32.13 | $37.21 | |
| 52 weeks | $26.49 | $38.70 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $34.30 | $34.68 | $34.16 | $34.40 | 114 747 |
| Apr 23, 2024 | $33.94 | $35.00 | $33.94 | $34.80 | 151 951 |
| Apr 22, 2024 | $34.11 | $34.38 | $33.96 | $33.97 | 102 089 |
| Apr 19, 2024 | $32.72 | $34.03 | $32.72 | $33.99 | 87 566 |
| Apr 18, 2024 | $32.71 | $33.03 | $32.63 | $32.82 | 134 960 |
| Apr 17, 2024 | $32.62 | $32.84 | $32.13 | $32.58 | 152 321 |
| Apr 16, 2024 | $32.92 | $32.97 | $32.26 | $32.30 | 176 046 |
| Apr 15, 2024 | $33.43 | $33.47 | $32.97 | $33.29 | 64 585 |
| Apr 12, 2024 | $33.11 | $33.32 | $33.09 | $33.19 | 76 425 |
| Apr 11, 2024 | $33.40 | $33.63 | $33.06 | $33.44 | 97 404 |
| Apr 10, 2024 | $34.61 | $34.72 | $32.82 | $33.08 | 154 213 |
| Apr 09, 2024 | $35.20 | $35.55 | $34.99 | $35.52 | 111 043 |
| Apr 08, 2024 | $34.51 | $35.05 | $34.51 | $34.85 | 67 922 |
| Apr 05, 2024 | $34.23 | $34.71 | $34.20 | $34.40 | 64 787 |
| Apr 04, 2024 | $34.77 | $35.11 | $34.26 | $34.27 | 127 513 |
| Apr 03, 2024 | $34.70 | $35.19 | $34.32 | $34.32 | 91 271 |
| Apr 02, 2024 | $35.15 | $35.45 | $34.51 | $34.95 | 102 735 |
| Apr 01, 2024 | $36.20 | $36.20 | $35.10 | $35.41 | 163 916 |
| Mar 28, 2024 | $36.07 | $36.38 | $35.81 | $36.07 | 222 111 |
| Mar 27, 2024 | $35.14 | $35.98 | $35.08 | $35.97 | 213 795 |
| Mar 26, 2024 | $35.08 | $35.19 | $34.72 | $35.12 | 139 254 |
| Mar 25, 2024 | $35.21 | $35.58 | $34.74 | $34.82 | 119 730 |
| Mar 22, 2024 | $35.58 | $35.58 | $34.48 | $35.03 | 235 434 |
| Mar 21, 2024 | $34.84 | $35.55 | $34.84 | $35.51 | 318 729 |
| Mar 20, 2024 | $33.50 | $34.86 | $33.42 | $34.51 | 167 477 |
