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 |
| Sep 28, 2023 | $29.17 | $29.70 | $29.12 | $29.37 | 200 163 |
| Sep 27, 2023 | $29.44 | $29.68 | $29.01 | $29.12 | 135 720 |
| Sep 26, 2023 | $29.15 | $29.78 | $29.15 | $29.19 | 127 762 |
| Sep 25, 2023 | $29.06 | $29.58 | $29.06 | $29.54 | 69 613 |
| Sep 22, 2023 | $29.41 | $29.72 | $29.14 | $29.25 | 80 252 |
| Sep 21, 2023 | $29.55 | $29.83 | $29.28 | $29.40 | 99 004 |
| Sep 20, 2023 | $30.30 | $30.56 | $29.73 | $29.76 | 79 159 |
| Sep 19, 2023 | $30.42 | $30.57 | $30.07 | $30.10 | 75 626 |
| Sep 18, 2023 | $30.77 | $30.56 | $30.23 | $30.30 | 60 586 |
| Sep 15, 2023 | $30.80 | $31.19 | $30.49 | $30.68 | 687 906 |
| Sep 14, 2023 | $30.60 | $31.18 | $30.56 | $31.13 | 134 745 |
| Sep 13, 2023 | $30.81 | $30.81 | $30.09 | $30.26 | 92 744 |
| Sep 12, 2023 | $30.64 | $30.87 | $30.41 | $30.65 | 94 634 |
| Sep 11, 2023 | $30.72 | $30.94 | $30.35 | $30.44 | 71 732 |
| Sep 08, 2023 | $30.51 | $30.71 | $30.07 | $30.56 | 56 192 |
| Sep 07, 2023 | $30.78 | $31.05 | $30.37 | $30.49 | 70 315 |
| Sep 06, 2023 | $31.21 | $31.48 | $30.77 | $30.87 | 79 742 |
| Sep 05, 2023 | $32.22 | $32.03 | $31.18 | $31.24 | 106 385 |
| Sep 01, 2023 | $31.85 | $32.65 | $31.85 | $32.56 | 124 098 |
| Aug 31, 2023 | $31.29 | $31.66 | $31.24 | $31.54 | 120 515 |
| Aug 30, 2023 | $31.40 | $31.55 | $31.21 | $31.33 | 118 881 |
| Aug 29, 2023 | $31.75 | $31.75 | $31.39 | $31.51 | 61 390 |
| Aug 28, 2023 | $31.52 | $31.99 | $31.63 | $31.72 | 90 908 |
| Aug 25, 2023 | $31.80 | $31.99 | $30.99 | $31.37 | 61 992 |
| Aug 24, 2023 | $31.29 | $32.00 | $31.25 | $31.68 | 134 209 |
