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 |
| Feb 22, 2024 | $33.11 | $33.40 | $32.73 | $33.32 | 125 561 |
| Feb 21, 2024 | $33.71 | $33.90 | $33.39 | $33.46 | 210 481 |
| Feb 20, 2024 | $33.96 | $34.56 | $33.81 | $33.92 | 57 992 |
| Feb 16, 2024 | $34.77 | $34.91 | $34.30 | $34.40 | 71 732 |
| Feb 15, 2024 | $33.95 | $35.31 | $33.95 | $35.06 | 174 698 |
| Feb 14, 2024 | $33.87 | $34.06 | $33.29 | $33.75 | 86 826 |
| Feb 13, 2024 | $33.46 | $33.79 | $32.72 | $33.46 | 191 340 |
| Feb 12, 2024 | $34.55 | $35.39 | $34.55 | $34.73 | 170 415 |
| Feb 09, 2024 | $33.83 | $34.56 | $33.49 | $34.56 | 88 954 |
| Feb 08, 2024 | $33.24 | $33.85 | $33.24 | $33.80 | 110 252 |
| Feb 07, 2024 | $33.50 | $33.66 | $32.64 | $33.44 | 82 968 |
| Feb 06, 2024 | $33.64 | $34.22 | $33.18 | $33.42 | 79 889 |
| Feb 05, 2024 | $34.06 | $34.12 | $33.54 | $33.70 | 77 433 |
| Feb 02, 2024 | $33.77 | $34.77 | $33.68 | $34.57 | 120 761 |
| Feb 01, 2024 | $35.04 | $35.59 | $33.52 | $34.51 | 173 683 |
| Jan 31, 2024 | $35.75 | $36.27 | $34.83 | $35.00 | 143 961 |
| Jan 30, 2024 | $36.39 | $36.79 | $36.29 | $36.41 | 69 464 |
| Jan 29, 2024 | $36.10 | $36.62 | $35.96 | $36.61 | 108 784 |
| Jan 26, 2024 | $36.23 | $36.54 | $35.96 | $35.99 | 126 859 |
| Jan 25, 2024 | $37.21 | $37.21 | $35.57 | $35.82 | 129 514 |
| Jan 24, 2024 | $36.19 | $37.50 | $35.88 | $36.88 | 470 769 |
| Jan 23, 2024 | $36.39 | $36.39 | $35.42 | $35.59 | 85 920 |
| Jan 22, 2024 | $35.32 | $36.08 | $35.28 | $36.08 | 119 390 |
| Jan 19, 2024 | $34.47 | $34.92 | $33.98 | $34.88 | 119 927 |
| Jan 18, 2024 | $34.19 | $34.51 | $34.02 | $34.34 | 70 344 |
