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 |
| Aug 23, 2023 | $31.43 | $31.82 | $31.33 | $31.68 | 69 303 |
| Aug 22, 2023 | $32.22 | $32.49 | $31.31 | $31.36 | 114 935 |
| Aug 21, 2023 | $32.89 | $33.08 | $32.10 | $32.25 | 98 695 |
| Aug 18, 2023 | $32.38 | $33.01 | $32.38 | $32.68 | 254 506 |
| Aug 17, 2023 | $32.70 | $33.02 | $32.52 | $32.73 | 149 181 |
| Aug 16, 2023 | $32.78 | $33.07 | $32.40 | $32.46 | 89 554 |
| Aug 15, 2023 | $33.35 | $33.71 | $32.82 | $32.83 | 157 547 |
| Aug 14, 2023 | $34.19 | $34.18 | $33.53 | $33.91 | 126 548 |
| Aug 11, 2023 | $34.24 | $34.71 | $34.20 | $34.44 | 85 896 |
| Aug 10, 2023 | $34.58 | $35.21 | $34.30 | $34.53 | 93 027 |
| Aug 09, 2023 | $34.75 | $34.72 | $34.09 | $34.48 | 126 692 |
| Aug 08, 2023 | $34.50 | $35.08 | $33.97 | $34.90 | 103 848 |
| Aug 07, 2023 | $35.03 | $35.31 | $34.74 | $35.19 | 87 518 |
| Aug 04, 2023 | $34.80 | $35.18 | $34.47 | $34.90 | 128 368 |
| Aug 03, 2023 | $34.52 | $35.19 | $34.28 | $34.87 | 76 789 |
| Aug 02, 2023 | $33.77 | $34.67 | $33.90 | $34.60 | 208 794 |
| Aug 01, 2023 | $34.21 | $34.26 | $33.61 | $34.22 | 127 009 |
| Jul 31, 2023 | $34.30 | $34.73 | $34.02 | $34.36 | 117 813 |
| Jul 28, 2023 | $34.66 | $34.66 | $34.08 | $34.28 | 119 546 |
| Jul 27, 2023 | $34.91 | $34.87 | $33.83 | $34.06 | 87 020 |
| Jul 26, 2023 | $34.09 | $35.12 | $33.99 | $34.75 | 104 345 |
| Jul 25, 2023 | $34.30 | $34.58 | $33.72 | $33.74 | 154 816 |
| Jul 24, 2023 | $33.47 | $34.36 | $33.47 | $34.25 | 150 124 |
| Jul 21, 2023 | $33.93 | $34.87 | $33.18 | $33.67 | 293 048 |
| Jul 20, 2023 | $33.94 | $33.42 | $30.96 | $33.10 | 353 063 |
