Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
National Bank Holdings Corporation (NBHC)
National Bank Holdings Corporation (NBHC) Historical

NBHC National Bank Holdings Corporation

36.47

0.00 (0.00%)

Pre Market

Last Updated: 04:05:01

Delayed by 15 minutes

NBHC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	36.47	0.14	0.39%	36.23	36.65	36.17	212,757
May 30 2024	36.33	0.52	1.45%	36.30	36.59	35.84	140,302
May 29 2024	35.81	-1.21	-3.27%	36.27	36.27	35.465	289,720
May 28 2024	37.02	0.04	0.11%	37.06	37.395	36.90	220,765
May 24 2024	36.98	0.57	1.57%	36.66	37.05	36.40	190,221
May 23 2024	36.41	-0.57	-1.54%	37.06	37.06	36.04	512,614
May 22 2024	36.98	-0.32	-0.86%	37.16	37.20	36.57	268,539
May 21 2024	37.30	0.17	0.46%	37.00	37.30	36.88	264,123
May 20 2024	37.13	0.18	0.49%	36.98	37.18	36.7301	364,104
May 17 2024	36.95	0.89	2.47%	36.33	37.09	36.30	322,665
May 16 2024	36.06	0.22	0.61%	35.73	36.08	35.65	165,492
May 15 2024	35.84	0.42	1.19%	35.75	35.91	35.475	130,816
May 14 2024	35.42	-0.09	-0.25%	35.95	35.99	35.16	162,952
May 13 2024	35.51	0.00	0.00%	35.74	35.845	35.37	94,531
May 10 2024	35.51	0.29	0.82%	35.28	35.60	34.96	110,638
May 09 2024	35.22	0.22	0.63%	35.00	35.40	34.87	194,350
May 08 2024	35.00	0.23	0.66%	34.50	35.05	34.43	159,486
May 07 2024	34.77	-0.09	-0.26%	34.99	35.05	34.72	116,797
May 06 2024	34.86	0.10	0.29%	34.99	35.055	34.77	149,365
May 03 2024	34.76	0.36	1.05%	35.00	35.12	34.62	123,137
May 02 2024	34.40	0.97	2.90%	33.96	34.61	33.775	119,377
May 01 2024	33.43	0.70	2.14%	33.11	34.10	33.11	142,137
Apr 30 2024	32.73	-0.63	-1.89%	33.12	33.29	32.69	169,159
Apr 29 2024	33.36	-0.14	-0.42%	33.45	33.73	33.19	123,106
Apr 26 2024	33.50	-0.15	-0.45%	33.32	33.85	32.915	148,331
Apr 25 2024	33.65	-0.75	-2.18%	35.00	35.00	33.38	193,987
Apr 24 2024	34.40	-0.40	-1.15%	34.30	34.68	34.16	126,962
Apr 23 2024	34.80	0.83	2.44%	33.94	35.00	33.94	151,951
Apr 22 2024	33.97	-0.02	-0.06%	34.11	34.38	33.95	140,870
Apr 19 2024	33.99	1.17	3.56%	32.72	34.03	32.72	166,433
Apr 18 2024	32.82	0.24	0.74%	32.71	33.03	32.63	150,792
Apr 17 2024	32.58	0.28	0.87%	32.62	33.28	32.13	158,456
Apr 16 2024	32.30	-0.99	-2.97%	32.92	32.97	32.26	180,415
Apr 15 2024	33.29	0.10	0.30%	33.43	33.77	32.96	88,843
Apr 12 2024	33.19	-0.25	-0.75%	33.11	33.32	33.09	86,435
Apr 11 2024	33.44	0.36	1.09%	33.40	33.63	33.06	104,102
Apr 10 2024	33.08	-2.44	-6.87%	34.61	34.81	32.82	163,961
Apr 09 2024	35.52	0.67	1.92%	35.20	35.55	34.93	148,440
Apr 08 2024	34.85	0.45	1.31%	34.51	35.05	34.51	71,338
Apr 05 2024	34.40	0.13	0.38%	34.23	34.71	34.20	100,922
Apr 04 2024	34.27	-0.05	-0.15%	34.77	35.11	34.26	135,129
Apr 03 2024	34.32	-0.63	-1.80%	34.70	35.185	34.29	143,975
Apr 02 2024	34.95	-0.46	-1.30%	35.15	35.45	34.50	187,253
Apr 01 2024	35.41	-0.66	-1.83%	36.20	36.20	35.10	185,925
Mar 28 2024	36.07	0.10	0.28%	36.07	36.38	35.805	271,902
Mar 27 2024	35.97	0.85	2.42%	35.14	35.98	35.08	225,786
Mar 26 2024	35.12	0.30	0.86%	35.08	35.26	34.72	153,054
Mar 25 2024	34.82	-0.21	-0.60%	35.21	35.58	34.74	119,730
Mar 22 2024	35.03	-0.48	-1.35%	35.58	35.58	34.48	251,192
Mar 21 2024	35.51	1.00	2.90%	34.84	35.55	34.84	318,955
Mar 20 2024	34.51	0.84	2.49%	33.50	34.86	33.42	176,072
Mar 19 2024	33.67	-0.14	-0.41%	33.69	34.19	33.57	96,540
Mar 18 2024	33.81	-0.32	-0.94%	34.09	34.15	33.68	144,682
Mar 15 2024	34.13	0.49	1.46%	33.57	34.35	33.57	385,346
Mar 14 2024	33.64	-0.68	-1.98%	34.13	34.31	33.35	143,906
Mar 13 2024	34.32	0.10	0.29%	34.16	34.705	34.16	95,694
Mar 12 2024	34.22	-0.56	-1.61%	34.74	34.93	34.17	113,732
Mar 11 2024	34.78	0.37	1.08%	34.43	34.91	34.32	104,432
Mar 08 2024	34.41	-0.21	-0.61%	34.98	35.3361	34.32	147,676
Mar 07 2024	34.62	-0.14	-0.40%	35.18	35.34	34.40	147,742
Mar 06 2024	34.76	0.38	1.11%	34.38	35.45	34.035	181,333
Mar 05 2024	34.38	0.99	2.96%	33.33	34.40	33.33	141,423

Leverage Shares 2x Faceb...

ETC 6 Meridian Small Cap...

INTESA SANPAOLO

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions