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 |
| Mar 11, 2016 | $20.10 | $20.20 | $19.94 | $20.17 | 192 400 |
| Mar 10, 2016 | $19.97 | $20.10 | $19.80 | $19.99 | 194 600 |
| Mar 09, 2016 | $19.91 | $20.10 | $19.85 | $19.90 | 86 600 |
| Mar 08, 2016 | $19.95 | $20.13 | $19.84 | $19.84 | 155 500 |
| Mar 07, 2016 | $19.88 | $20.17 | $19.79 | $20.02 | 164 500 |
| Mar 04, 2016 | $20.00 | $20.21 | $19.86 | $19.90 | 127 300 |
| Mar 03, 2016 | $19.83 | $19.98 | $19.70 | $19.96 | 82 600 |
| Mar 02, 2016 | $19.58 | $19.84 | $19.47 | $19.83 | 96 700 |
| Mar 01, 2016 | $19.43 | $19.86 | $19.42 | $19.56 | 180 600 |
| Feb 29, 2016 | $19.61 | $19.77 | $19.32 | $19.34 | 106 000 |
| Feb 26, 2016 | $19.58 | $19.79 | $19.44 | $19.59 | 105 000 |
| Feb 25, 2016 | $19.40 | $19.58 | $19.18 | $19.50 | 71 200 |
| Feb 24, 2016 | $19.11 | $19.48 | $18.62 | $19.37 | 169 900 |
| Feb 23, 2016 | $19.65 | $19.68 | $19.30 | $19.33 | 156 800 |
| Feb 22, 2016 | $19.87 | $19.95 | $19.62 | $19.69 | 108 100 |
| Feb 19, 2016 | $19.56 | $19.91 | $19.51 | $19.66 | 285 400 |
| Feb 18, 2016 | $19.98 | $20.03 | $19.40 | $19.53 | 261 700 |
| Feb 17, 2016 | $19.98 | $20.13 | $19.82 | $19.95 | 162 900 |
| Feb 16, 2016 | $19.83 | $19.95 | $19.43 | $19.75 | 190 500 |
| Feb 12, 2016 | $19.38 | $19.69 | $19.25 | $19.50 | 203 500 |
| Feb 11, 2016 | $19.35 | $19.42 | $18.93 | $19.10 | 158 800 |
| Feb 10, 2016 | $19.48 | $19.88 | $19.48 | $19.71 | 214 900 |
| Feb 09, 2016 | $18.48 | $19.37 | $18.48 | $19.26 | 272 200 |
| Feb 08, 2016 | $19.37 | $19.53 | $18.55 | $18.68 | 345 000 |
| Feb 05, 2016 | $19.56 | $19.80 | $19.50 | $19.60 | 222 700 |
