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 |
| Nov 02, 2023 | $31.13 | $31.96 | $31.13 | $31.73 | 133 521 |
| Nov 01, 2023 | $31.01 | $31.23 | $30.52 | $30.70 | 130 489 |
| Oct 31, 2023 | $30.57 | $31.21 | $30.40 | $31.18 | 182 999 |
| Oct 30, 2023 | $31.07 | $31.33 | $30.61 | $30.64 | 82 276 |
| Oct 27, 2023 | $30.66 | $30.93 | $30.10 | $30.67 | 227 902 |
| Oct 26, 2023 | $30.03 | $31.11 | $29.86 | $30.81 | 181 504 |
| Oct 25, 2023 | $29.85 | $29.90 | $28.60 | $29.87 | 169 403 |
| Oct 24, 2023 | $29.21 | $29.21 | $28.38 | $28.52 | 179 040 |
| Oct 23, 2023 | $28.94 | $29.72 | $28.94 | $29.02 | 123 592 |
| Oct 20, 2023 | $29.87 | $29.87 | $29.17 | $29.17 | 147 686 |
| Oct 19, 2023 | $30.19 | $30.49 | $29.71 | $29.75 | 114 793 |
| Oct 18, 2023 | $30.55 | $30.57 | $29.94 | $30.12 | 104 068 |
| Oct 17, 2023 | $30.45 | $31.33 | $30.45 | $30.89 | 229 905 |
| Oct 16, 2023 | $30.15 | $30.66 | $30.13 | $30.66 | 180 853 |
| Oct 13, 2023 | $30.78 | $30.99 | $29.76 | $29.84 | 105 174 |
| Oct 12, 2023 | $31.01 | $31.01 | $30.37 | $30.55 | 98 041 |
| Oct 11, 2023 | $31.00 | $31.55 | $30.98 | $31.05 | 106 237 |
| Oct 10, 2023 | $30.93 | $31.39 | $30.93 | $31.00 | 179 316 |
| Oct 09, 2023 | $30.36 | $31.03 | $30.36 | $30.79 | 76 996 |
| Oct 06, 2023 | $30.04 | $31.19 | $29.81 | $30.75 | 79 314 |
| Oct 05, 2023 | $29.42 | $30.50 | $29.37 | $30.42 | 199 660 |
| Oct 04, 2023 | $29.37 | $29.69 | $29.13 | $29.53 | 149 436 |
| Oct 03, 2023 | $29.54 | $29.67 | $29.01 | $29.42 | 153 754 |
| Oct 02, 2023 | $29.69 | $29.96 | $29.44 | $29.71 | 207 437 |
| Sep 29, 2023 | $29.59 | $30.16 | $29.58 | $29.76 | 174 755 |
