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 |
| 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 |
| Mar 19, 2024 | $33.69 | $34.19 | $33.57 | $33.67 | 96 540 |
| Mar 18, 2024 | $34.09 | $34.15 | $33.68 | $33.81 | 100 235 |
| Mar 15, 2024 | $33.57 | $34.35 | $33.57 | $34.13 | 126 252 |
| Mar 14, 2024 | $34.13 | $34.31 | $33.35 | $33.64 | 137 833 |
| Mar 13, 2024 | $34.16 | $34.71 | $34.16 | $34.32 | 92 748 |
| Mar 12, 2024 | $34.74 | $34.75 | $34.20 | $34.22 | 113 732 |
| Mar 11, 2024 | $34.43 | $34.91 | $34.40 | $34.78 | 104 432 |
| Mar 08, 2024 | $35.18 | $35.34 | $34.32 | $34.41 | 111 861 |
| Mar 07, 2024 | $35.18 | $35.34 | $34.40 | $34.62 | 141 621 |
| Mar 06, 2024 | $34.38 | $35.45 | $34.04 | $34.76 | 149 728 |
| Mar 05, 2024 | $33.33 | $34.40 | $33.33 | $34.38 | 90 946 |
| Mar 04, 2024 | $33.87 | $34.24 | $33.33 | $33.39 | 78 835 |
| Mar 01, 2024 | $33.60 | $33.68 | $32.94 | $33.63 | 87 727 |
| Feb 29, 2024 | $33.64 | $34.18 | $33.50 | $33.84 | 99 943 |
| Feb 28, 2024 | $32.95 | $33.26 | $32.90 | $33.19 | 143 905 |
| Feb 27, 2024 | $33.22 | $33.50 | $33.06 | $33.30 | 62 357 |
| Feb 26, 2024 | $33.13 | $33.25 | $32.59 | $33.04 | 74 052 |
| Feb 23, 2024 | $33.39 | $33.65 | $32.94 | $33.15 | 89 419 |
