Indicators

National Bank Holdings Corp (NY: NBHC )

36.47 +0.42 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.52	35.14	33.80	34.24	199,000	-0.51(-1.46%)
Apr 28, 2022	34.42	34.82	33.86	34.74	127,302	+0.68(+1.98%)
Apr 27, 2022	34.25	34.46	33.87	34.07	163,482	-0.21(-0.60%)
Apr 26, 2022	35.07	35.51	34.10	34.28	139,717	-1.26(-3.54%)
Apr 25, 2022	35.80	36.19	34.48	35.53	213,518	-0.75(-2.07%)
Apr 22, 2022	36.76	36.84	36.25	36.28	107,612	-0.57(-1.55%)
Apr 21, 2022	38.04	38.14	36.67	36.85	120,541	-0.78(-2.07%)
Apr 20, 2022	37.78	38.27	37.62	37.63	116,347	+0.37(+0.98%)
Apr 19, 2022	36.28	37.46	36.21	37.27	177,695	+0.83(+2.26%)
Apr 18, 2022	35.94	36.45	35.66	36.44	172,982	+0.16(+0.44%)
Apr 14, 2022	36.53	36.85	36.02	36.28	87,153	-0.36(-0.97%)
Apr 13, 2022	36.05	36.69	36.05	36.64	94,614	+0.38(+1.06%)
Apr 12, 2022	36.36	36.92	36.04	36.25	96,377	-0.02(-0.05%)
Apr 11, 2022	36.13	37.09	36.13	36.27	109,630	+0.11(+0.31%)
Apr 08, 2022	36.71	36.81	36.09	36.16	103,093	-0.40(-1.10%)
Apr 07, 2022	37.18	37.18	36.20	36.56	192,941	-0.37(-0.99%)
Apr 06, 2022	37.55	37.79	36.91	36.93	197,002	-0.74(-1.97%)
Apr 05, 2022	38.32	38.75	37.61	37.67	128,913	-0.46(-1.21%)
Apr 04, 2022	38.76	38.76	37.79	38.13	129,303	-0.16(-0.42%)

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.