National Bank Holdings Corporation (NBHC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.13

+0.68

(+1.68%)

At close: 04:00PM EDT

41.13

0.00

(0.00%)

After hours:

04:09PM EDT

Time period:

05 Oct 2023 - 05 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	41.19	41.41	40.99	41.13	41.13	112,500
03 Oct 2024	39.93	40.46	39.72	40.45	40.45	137,300
02 Oct 2024	40.18	40.77	39.98	40.12	40.12	178,400
01 Oct 2024	41.96	41.96	40.45	40.49	40.49	162,100
30 Sept 2024	41.29	42.36	41.16	42.10	42.10	195,000
27 Sept 2024	41.39	41.59	41.06	41.37	41.37	158,100
26 Sept 2024	41.52	41.53	40.96	41.10	41.10	196,400
25 Sept 2024	41.45	41.45	41.00	41.17	41.17	183,900
24 Sept 2024	41.84	41.96	41.34	41.53	41.53	178,900
23 Sept 2024	42.52	42.52	41.75	41.95	41.95	146,800
20 Sept 2024	42.91	42.94	42.08	42.29	42.29	567,600
19 Sept 2024	43.14	43.45	42.48	43.19	43.19	217,400
18 Sept 2024	41.85	43.52	41.38	42.08	42.08	156,400
17 Sept 2024	42.03	42.82	41.80	41.81	41.81	142,400
16 Sept 2024	41.40	41.95	40.81	41.55	41.55	155,500
13 Sept 2024	41.19	41.53	40.92	41.17	41.17	186,700
12 Sept 2024	40.97	41.23	40.08	40.60	40.60	235,700
11 Sept 2024	40.79	40.79	39.79	40.67	40.67	224,400
10 Sept 2024	41.35	41.63	40.52	41.40	41.40	210,700
09 Sept 2024	41.28	42.04	40.48	41.13	41.13	167,000
06 Sept 2024	42.64	42.64	41.30	41.32	41.32	146,700
05 Sept 2024	43.15	43.22	42.07	42.44	42.44	126,100
04 Sept 2024	43.40	43.90	42.80	42.89	42.89	209,000
03 Sept 2024	43.25	43.77	43.12	43.60	43.60	311,200
30 Aug 2024	43.55	43.84	43.12	43.81	43.81	276,300
30 Aug 2024	0.28 Dividend
29 Aug 2024	43.73	43.83	43.06	43.48	43.20	214,800
28 Aug 2024	42.65	43.52	42.65	43.49	43.21	135,000
27 Aug 2024	42.77	42.90	42.16	42.84	42.56	202,000
26 Aug 2024	44.24	44.24	42.84	42.90	42.62	195,300
23 Aug 2024	42.40	44.79	42.31	43.78	43.50	268,800
22 Aug 2024	41.99	42.31	41.79	42.03	41.76	263,300
21 Aug 2024	41.73	41.94	41.10	41.91	41.64	192,000
20 Aug 2024	41.69	41.69	41.11	41.36	41.09	128,100
19 Aug 2024	41.50	41.86	41.34	41.80	41.53	104,300
16 Aug 2024	40.52	41.52	40.52	41.37	41.10	221,400
15 Aug 2024	40.79	41.27	40.54	40.57	40.31	229,100
14 Aug 2024	40.31	40.49	39.53	39.92	39.66	114,600
13 Aug 2024	40.17	40.20	39.34	40.12	39.86	124,300
12 Aug 2024	40.16	40.47	39.32	39.61	39.35	154,400
09 Aug 2024	39.62	39.94	39.07	39.84	39.58	164,900
08 Aug 2024	39.33	39.75	39.10	39.67	39.41	138,900
07 Aug 2024	39.57	39.89	38.79	38.82	38.57	173,800
06 Aug 2024	38.58	39.23	38.32	38.93	38.68	189,800
05 Aug 2024	37.87	38.84	37.21	38.67	38.42	376,600
02 Aug 2024	38.53	39.77	37.98	39.60	39.34	364,600
01 Aug 2024	41.73	41.80	39.61	39.92	39.66	257,400
31 Jul 2024	42.36	43.00	41.82	41.88	41.61	294,300
30 Jul 2024	42.88	43.00	42.14	42.25	41.98	293,600
29 Jul 2024	43.43	43.48	42.49	42.61	42.34	318,300
26 Jul 2024	43.55	43.80	42.98	43.33	43.05	349,900
25 Jul 2024	42.22	44.09	42.06	42.99	42.71	389,600
24 Jul 2024	43.05	45.37	42.79	43.28	43.00	301,100
23 Jul 2024	44.58	46.52	44.58	45.60	45.31	377,300
22 Jul 2024	44.23	45.24	43.88	45.00	44.71	275,000
19 Jul 2024	43.82	44.80	43.78	44.12	43.84	220,100
18 Jul 2024	44.41	45.67	43.82	43.90	43.62	233,700
17 Jul 2024	44.16	45.83	44.16	44.98	44.69	368,000
16 Jul 2024	43.10	44.76	43.07	44.72	44.43	277,000
15 Jul 2024	42.34	43.36	42.01	42.57	42.30	308,500
12 Jul 2024	41.79	42.19	41.33	41.69	41.42	281,200
11 Jul 2024	40.20	41.64	39.98	41.46	41.19	324,000
10 Jul 2024	38.88	39.86	38.70	39.79	39.53	197,400
09 Jul 2024	38.09	38.77	38.09	38.77	38.52	132,500
08 Jul 2024	38.44	38.60	38.14	38.25	38.00	129,300
05 Jul 2024	38.45	38.45	37.93	38.14	37.89	120,600
03 Jul 2024	39.35	39.35	38.48	38.49	38.24	88,700
02 Jul 2024	39.38	39.75	39.17	39.37	39.12	199,300
01 Jul 2024	39.06	39.67	38.81	39.40	39.15	322,300
28 Jun 2024	37.58	39.26	37.50	39.05	38.80	1,166,300
27 Jun 2024	37.20	37.37	36.94	37.18	36.94	174,800
26 Jun 2024	37.04	37.57	37.04	37.08	36.84	236,300
25 Jun 2024	37.46	37.58	37.26	37.43	37.19	195,600
24 Jun 2024	37.29	37.76	37.07	37.59	37.35	236,300
21 Jun 2024	36.93	37.12	36.60	37.08	36.84	648,600
20 Jun 2024	36.75	37.08	36.66	36.96	36.72	187,500
18 Jun 2024	36.46	37.07	36.46	36.93	36.69	262,100
17 Jun 2024	36.14	36.61	36.02	36.60	36.36	193,900
14 Jun 2024	36.13	36.35	35.83	36.14	35.91	183,900
13 Jun 2024	36.61	36.66	36.18	36.55	36.31	209,500
12 Jun 2024	36.83	37.41	36.13	36.79	36.55	256,200
11 Jun 2024	35.61	35.97	35.51	35.91	35.68	213,400
10 Jun 2024	36.14	36.14	35.51	35.95	35.72	202,800
07 Jun 2024	36.39	36.69	36.26	36.66	36.42	132,100
06 Jun 2024	36.36	36.81	36.20	36.77	36.53	215,400
05 Jun 2024	36.66	36.81	36.30	36.56	36.32	203,100
04 Jun 2024	36.07	36.42	35.91	36.32	36.09	460,700
03 Jun 2024	36.88	36.88	36.24	36.45	36.22	311,100
31 May 2024	36.23	36.65	36.20	36.47	36.24	212,800
31 May 2024	0.28 Dividend
30 May 2024	36.30	36.59	35.84	36.33	35.82	140,300
29 May 2024	36.27	36.27	35.47	35.81	35.31	289,700
28 May 2024	37.06	37.40	36.90	37.02	36.50	226,700
24 May 2024	36.66	37.05	36.40	36.98	36.46	190,200
23 May 2024	37.06	37.06	36.04	36.41	35.90	512,600
22 May 2024	37.16	37.20	36.57	36.98	36.46	268,500
21 May 2024	37.00	37.30	36.88	37.30	36.77	264,100
20 May 2024	36.98	37.18	36.73	37.13	36.61	364,100
17 May 2024	36.33	37.09	36.30	36.95	36.43	322,700
16 May 2024	35.73	36.08	35.67	36.06	35.55	165,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,619.94+47.28(+0.38%)

NZD/USD0.6160-0.0054(-0.87%)

NZD/EUR0.5605-0.0023(-0.41%)

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

OIL74.45+0.74(+1.00%)

National Bank Holdings Corporation (NBHC)

NZX 50
12,619.94
+47.28(+0.38%)

NZD/USD
0.6160
-0.0054(-0.87%)

NZD/EUR
0.5605
-0.0023(-0.41%)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

OIL
74.45
+0.74(+1.00%)