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 (%)
Mar 28, 2024	35.79	36.10	35.53	35.79	274,013	+0.10(+0.28%)
Mar 27, 2024	34.87	35.70	34.81	35.69	227,539	+0.84(+2.42%)
Mar 26, 2024	34.81	34.92	34.45	34.85	154,242	+0.30(+0.86%)
Mar 25, 2024	34.94	35.31	34.47	34.55	120,659	-0.21(-0.60%)
Mar 22, 2024	35.31	35.31	34.21	34.76	253,143	-0.48(-1.35%)
Mar 21, 2024	34.57	35.28	34.57	35.24	321,432	+0.99(+2.90%)
Mar 20, 2024	33.24	34.59	33.16	34.24	177,439	+0.83(+2.49%)
Mar 19, 2024	33.43	33.93	33.31	33.41	97,289	-0.14(-0.41%)
Mar 18, 2024	33.83	33.89	33.42	33.55	145,805	-0.32(-0.94%)
Mar 15, 2024	33.31	34.09	33.31	33.87	388,338	+0.49(+1.46%)
Mar 14, 2024	33.87	34.05	33.09	33.38	145,023	-0.67(-1.98%)
Mar 13, 2024	33.90	34.44	33.90	34.06	96,437	+0.10(+0.29%)
Mar 12, 2024	34.47	34.48	33.91	33.96	114,615	-0.56(-1.61%)
Mar 11, 2024	34.16	34.64	34.12	34.51	105,243	+0.37(+1.08%)
Mar 08, 2024	34.91	35.06	34.06	34.14	148,823	-0.21(-0.61%)
Mar 07, 2024	34.91	35.07	34.13	34.35	148,889	-0.14(-0.40%)
Mar 06, 2024	34.12	35.18	33.77	34.49	182,741	+0.38(+1.11%)
Mar 05, 2024	33.07	34.13	33.07	34.12	142,521	+0.98(+2.96%)
Mar 04, 2024	33.61	33.98	33.07	33.13	99,438	-0.24(-0.71%)

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.