NYSE:NBHC
National Bank Holdings Corporation Stock Price (Quote)
$34.76
+0.360 (+1.05%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.13 | $35.55 | Friday, 3rd May 2024 NBHC stock ended at $34.76. This is 1.05% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.44% from a day low at $34.62 to a day high of $35.12. |
| 90 days | $32.13 | $36.38 | |
| 52 weeks | $27.52 | $38.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $33.35 | $33.57 | $32.17 | $32.58 | 186 541 |
| Jun 09, 2023 | $33.83 | $33.76 | $32.94 | $33.38 | 106 233 |
| Jun 08, 2023 | $34.52 | $34.52 | $33.17 | $33.82 | 158 696 |
| Jun 07, 2023 | $34.60 | $35.47 | $34.10 | $34.64 | 177 267 |
| Jun 06, 2023 | $32.07 | $34.59 | $32.21 | $34.08 | 174 449 |
| Jun 05, 2023 | $32.76 | $32.66 | $31.30 | $32.15 | 120 625 |
| Jun 02, 2023 | $31.28 | $33.34 | $30.81 | $33.10 | 133 761 |
| Jun 01, 2023 | $30.17 | $31.25 | $29.85 | $30.71 | 152 936 |
| May 31, 2023 | $30.91 | $31.03 | $29.64 | $29.93 | 205 904 |
| May 30, 2023 | $31.36 | $31.33 | $30.55 | $31.15 | 74 132 |
| May 26, 2023 | $31.22 | $31.29 | $30.05 | $31.22 | 96 018 |
| May 25, 2023 | $30.51 | $30.88 | $30.16 | $30.68 | 98 282 |
| May 24, 2023 | $31.27 | $31.47 | $30.78 | $31.07 | 81 067 |
| May 23, 2023 | $31.30 | $32.12 | $31.46 | $31.68 | 192 596 |
| May 22, 2023 | $30.99 | $31.83 | $30.64 | $31.62 | 103 086 |
| May 19, 2023 | $32.17 | $32.30 | $29.92 | $30.68 | 156 349 |
| May 18, 2023 | $31.52 | $32.06 | $31.18 | $31.67 | 147 693 |
| May 17, 2023 | $29.60 | $31.90 | $29.31 | $31.76 | 343 379 |
| May 16, 2023 | $29.48 | $30.02 | $28.90 | $28.91 | 152 184 |
| May 15, 2023 | $29.22 | $29.76 | $28.96 | $29.52 | 140 176 |
| May 12, 2023 | $29.05 | $29.29 | $28.38 | $29.25 | 161 678 |
| May 11, 2023 | $28.39 | $29.15 | $28.29 | $28.96 | 185 526 |
| May 10, 2023 | $29.01 | $29.32 | $28.29 | $28.95 | 233 042 |
| May 09, 2023 | $28.12 | $28.24 | $27.52 | $27.89 | 254 911 |
| May 08, 2023 | $29.44 | $29.37 | $28.07 | $28.16 | 130 564 |
