Skip to main content

National Bank Holdings Corp (NY: NBHC )

44.68 -0.28 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 45.35 45.36 44.45 44.68 110,434 -0.28(-0.62%)
Oct 31, 2024 45.88 45.99 44.92 44.96 136,380 -0.95(-2.07%)
Oct 30, 2024 45.34 46.82 45.34 45.91 139,624 +0.28(+0.61%)
Oct 29, 2024 45.06 45.69 44.88 45.63 152,594 +0.13(+0.29%)
Oct 28, 2024 44.93 45.81 44.68 45.50 181,561 +1.10(+2.48%)
Oct 25, 2024 46.08 46.08 44.35 44.40 174,961 -1.20(-2.63%)
Oct 24, 2024 45.50 46.03 45.14 45.60 310,681 +0.55(+1.22%)
Oct 23, 2024 43.97 45.92 43.39 45.05 474,073 +3.18(+7.59%)
Oct 22, 2024 41.57 41.92 41.38 41.87 158,263 +0.19(+0.46%)
Oct 21, 2024 43.34 43.42 41.63 41.68 187,589 -1.74(-4.01%)
Oct 18, 2024 44.45 44.45 43.33 43.42 210,504 -1.13(-2.54%)
Oct 17, 2024 43.67 44.58 43.56 44.55 203,118 +0.77(+1.76%)
Oct 16, 2024 43.38 44.19 43.22 43.78 120,561 +0.76(+1.77%)
Oct 15, 2024 42.53 43.90 42.38 43.02 162,215 +0.53(+1.25%)
Oct 14, 2024 42.04 42.72 41.79 42.49 108,091 +0.37(+0.88%)
Oct 11, 2024 41.07 42.37 41.07 42.12 138,826 +1.34(+3.29%)
Oct 10, 2024 40.49 40.84 40.27 40.78 116,127 -0.07(-0.17%)
Oct 09, 2024 40.76 41.34 40.55 40.85 117,964 -0.03(-0.07%)
Oct 08, 2024 41.11 41.12 40.59 40.88 134,508 +0.03(+0.07%)
Oct 07, 2024 40.91 41.18 40.64 40.85 143,017 -0.28(-0.68%)
Oct 04, 2024 41.19 41.41 40.98 41.13 112,456 +0.68(+1.68%)
Oct 03, 2024 39.93 40.46 39.72 40.45 137,295 +0.33(+0.82%)
Oct 02, 2024 40.18 40.77 39.98 40.12 178,437 -0.37(-0.91%)
Oct 01, 2024 41.96 41.96 40.45 40.49 162,076 -1.61(-3.82%)
Sep 30, 2024 41.29 42.36 41.16 42.10 195,016 +0.73(+1.76%)
Sep 27, 2024 41.39 41.59 41.05 41.37 158,092 +0.27(+0.66%)
Sep 26, 2024 41.52 41.53 40.96 41.10 196,398 -0.07(-0.17%)
Sep 25, 2024 41.45 41.45 41.00 41.17 183,922 -0.36(-0.87%)
Sep 24, 2024 41.84 41.96 41.34 41.53 178,944 -0.42(-1.00%)
Sep 23, 2024 42.52 42.52 41.75 41.95 146,780 -0.34(-0.80%)
Sep 20, 2024 42.91 42.94 42.08 42.29 567,563 -0.90(-2.08%)
Sep 19, 2024 43.14 43.45 42.48 43.19 217,421 +1.11(+2.64%)
Sep 18, 2024 41.85 43.52 41.38 42.08 156,375 +0.27(+0.65%)
Sep 17, 2024 42.03 42.82 41.80 41.81 142,405 +0.26(+0.63%)
Sep 16, 2024 41.40 41.95 40.81 41.55 155,518 +0.38(+0.92%)
Sep 13, 2024 41.19 41.53 40.92 41.17 186,665 +0.57(+1.40%)
Sep 12, 2024 40.97 41.23 40.08 40.60 235,667 -0.07(-0.17%)
Sep 11, 2024 40.79 40.79 39.79 40.67 224,359 -0.73(-1.76%)
Sep 10, 2024 41.35 41.63 40.52 41.40 210,681 +0.27(+0.66%)
Sep 09, 2024 41.28 42.04 40.48 41.13 167,049 -0.19(-0.46%)
Sep 06, 2024 42.64 42.64 41.30 41.32 146,672 -1.12(-2.64%)
Sep 05, 2024 43.15 43.22 42.07 42.44 126,059 -0.45(-1.05%)
Sep 04, 2024 43.40 43.90 42.80 42.89 208,957 -0.71(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.