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 |
| Jul 19, 2023 | $34.08 | $34.98 | $33.80 | $34.87 | 199 016 |
| Jul 18, 2023 | $32.90 | $33.99 | $32.76 | $33.72 | 179 152 |
| Jul 17, 2023 | $32.38 | $33.09 | $32.31 | $32.86 | 183 988 |
| Jul 14, 2023 | $33.09 | $32.89 | $32.13 | $32.55 | 131 748 |
| Jul 13, 2023 | $32.43 | $33.10 | $32.31 | $32.98 | 187 352 |
| Jul 12, 2023 | $31.90 | $32.73 | $31.81 | $32.30 | 217 609 |
| Jul 11, 2023 | $30.44 | $31.18 | $30.18 | $31.17 | 157 151 |
| Jul 10, 2023 | $30.01 | $30.81 | $29.95 | $30.38 | 209 289 |
| Jul 07, 2023 | $29.50 | $30.50 | $29.54 | $30.13 | 107 268 |
| Jul 06, 2023 | $29.33 | $29.59 | $28.92 | $29.43 | 94 220 |
| Jul 05, 2023 | $29.38 | $30.22 | $28.86 | $29.86 | 251 250 |
| Jul 03, 2023 | $29.01 | $30.02 | $29.19 | $29.60 | 89 008 |
| Jun 30, 2023 | $30.09 | $30.46 | $29.04 | $29.04 | 127 212 |
| Jun 29, 2023 | $29.90 | $30.61 | $29.78 | $29.81 | 161 752 |
| Jun 28, 2023 | $30.05 | $30.05 | $29.37 | $29.59 | 136 054 |
| Jun 27, 2023 | $29.78 | $30.51 | $29.22 | $30.08 | 109 755 |
| Jun 26, 2023 | $29.09 | $30.58 | $29.09 | $29.60 | 241 418 |
| Jun 23, 2023 | $30.22 | $30.76 | $28.66 | $28.91 | 433 146 |
| Jun 22, 2023 | $31.30 | $31.30 | $30.09 | $30.63 | 156 382 |
| Jun 21, 2023 | $31.82 | $32.15 | $31.32 | $31.47 | 150 318 |
| Jun 20, 2023 | $31.87 | $32.13 | $31.36 | $31.89 | 297 453 |
| Jun 16, 2023 | $32.65 | $32.65 | $31.48 | $31.70 | 350 656 |
| Jun 15, 2023 | $31.28 | $32.65 | $31.57 | $32.44 | 208 943 |
| Jun 14, 2023 | $33.44 | $33.66 | $31.41 | $31.43 | 243 732 |
| Jun 13, 2023 | $32.80 | $33.77 | $32.71 | $33.39 | 306 465 |
