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 |
| Jan 17, 2024 | $33.79 | $34.50 | $33.57 | $33.94 | 166 045 |
| Jan 16, 2024 | $34.55 | $34.68 | $34.19 | $34.30 | 78 109 |
| Jan 12, 2024 | $35.81 | $35.91 | $34.85 | $35.08 | 84 032 |
| Jan 11, 2024 | $35.46 | $35.51 | $34.84 | $35.36 | 307 353 |
| Jan 10, 2024 | $35.37 | $35.86 | $35.29 | $35.85 | 112 917 |
| Jan 09, 2024 | $35.52 | $35.76 | $35.35 | $35.64 | 58 460 |
| Jan 08, 2024 | $36.00 | $36.09 | $35.51 | $36.07 | 94 119 |
| Jan 05, 2024 | $35.61 | $36.36 | $35.61 | $35.99 | 111 054 |
| Jan 04, 2024 | $36.21 | $36.35 | $35.77 | $35.85 | 156 646 |
| Jan 03, 2024 | $36.90 | $37.01 | $36.00 | $36.02 | 79 695 |
| Jan 02, 2024 | $36.74 | $37.71 | $36.74 | $37.11 | 66 784 |
| Dec 29, 2023 | $37.71 | $37.71 | $37.18 | $37.19 | 39 867 |
| Dec 28, 2023 | $37.82 | $37.92 | $37.57 | $37.72 | 47 991 |
| Dec 27, 2023 | $38.32 | $38.32 | $37.73 | $37.80 | 81 566 |
| Dec 26, 2023 | $38.17 | $38.39 | $38.03 | $38.07 | 81 962 |
| Dec 22, 2023 | $37.82 | $38.31 | $37.82 | $37.90 | 107 856 |
| Dec 21, 2023 | $37.62 | $37.70 | $37.13 | $37.50 | 131 050 |
| Dec 20, 2023 | $37.91 | $38.70 | $37.30 | $37.35 | 147 455 |
| Dec 19, 2023 | $37.13 | $38.17 | $37.13 | $37.79 | 92 091 |
| Dec 18, 2023 | $37.90 | $37.90 | $37.02 | $37.08 | 156 977 |
| Dec 15, 2023 | $38.26 | $38.26 | $37.33 | $37.43 | 168 409 |
| Dec 14, 2023 | $37.77 | $38.70 | $36.74 | $37.95 | 236 628 |
| Dec 13, 2023 | $36.04 | $37.58 | $35.54 | $37.49 | 172 329 |
| Dec 12, 2023 | $36.11 | $36.41 | $35.71 | $35.73 | 176 709 |
| Dec 11, 2023 | $35.95 | $36.22 | $35.89 | $36.18 | 95 780 |
