National Bank Holdings Corporation (NBHC) Historical Stock Data
38.61 ↑0.21 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBHC is up 0.15% a day on average. There have been 18 days where National Bank Holdings Corporation closed green and 12 days where NBHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 38.19 | 38.61 | ↑$0.42 (1.10%) | 38.19 | 38.68 | 143.08K |
| 2025-12-03 | 37.66 | 38.40 | ↑$0.74 (1.96%) | 37.64 | 38.60 | 201.59K |
| 2025-12-02 | 37.66 | 37.51 | ↓$0.15 (-0.40%) | 37.24 | 37.79 | 377.15K |
| 2025-12-01 | 37.08 | 37.46 | ↑$0.38 (1.02%) | 37.06 | 37.60 | 241.54K |
| 2025-11-28 | 37.49 | 37.21 | ↓$0.28 (-0.75%) | 37.08 | 37.49 | 145.34K |
| 2025-11-26 | 37.77 | 37.67 | ↓$0.10 (-0.26%) | 37.67 | 38.17 | 290.74K |
| 2025-11-25 | 37.15 | 38.00 | ↑$0.85 (2.29%) | 37.15 | 38.26 | 244.28K |
| 2025-11-24 | 36.95 | 36.98 | ↑$0.03 (0.08%) | 36.38 | 37.21 | 219.69K |
| 2025-11-21 | 35.87 | 36.97 | ↑$1.10 (3.07%) | 35.76 | 37.34 | 199.31K |
| 2025-11-20 | 36.00 | 35.66 | ↓$0.34 (-0.94%) | 35.54 | 36.72 | 129.41K |
| 2025-11-19 | 35.63 | 35.73 | ↑$0.10 (0.28%) | 35.50 | 36.36 | 126.42K |
| 2025-11-18 | 35.51 | 35.64 | ↑$0.13 (0.37%) | 35.51 | 36.14 | 235.63K |
| 2025-11-17 | 36.58 | 35.59 | ↓$0.99 (-2.71%) | 35.59 | 36.84 | 239.19K |
| 2025-11-14 | 36.59 | 36.73 | ↑$0.14 (0.38%) | 36.22 | 36.76 | 132.71K |
| 2025-11-13 | 36.83 | 36.71 | ↓$0.12 (-0.33%) | 36.47 | 37.38 | 132.63K |
| 2025-11-12 | 37.23 | 37.08 | ↓$0.15 (-0.40%) | 37.08 | 37.67 | 139.77K |
| 2025-11-11 | 37.14 | 37.22 | ↑$0.08 (0.22%) | 36.89 | 37.39 | 126.55K |
| 2025-11-10 | 36.56 | 37.15 | ↑$0.59 (1.61%) | 36.51 | 37.40 | 211.31K |
| 2025-11-07 | 35.86 | 36.34 | ↑$0.48 (1.34%) | 35.62 | 36.35 | 165.27K |
| 2025-11-06 | 36.41 | 35.88 | ↓$0.53 (-1.46%) | 35.71 | 36.45 | 232.74K |
| 2025-11-05 | 35.98 | 36.36 | ↑$0.38 (1.06%) | 35.98 | 36.68 | 221.27K |
| 2025-11-04 | 35.73 | 35.89 | ↑$0.16 (0.45%) | 35.47 | 36.15 | 213.91K |
| 2025-11-03 | 35.49 | 35.87 | ↑$0.38 (1.07%) | 35.10 | 35.94 | 191.71K |
| 2025-10-31 | 35.76 | 35.66 | ↓$0.10 (-0.28%) | 35.26 | 35.90 | 170.28K |
| 2025-10-30 | 35.97 | 36.15 | ↑$0.18 (0.50%) | 35.81 | 36.73 | 215.67K |
| 2025-10-29 | 36.75 | 35.78 | ↓$0.97 (-2.64%) | 35.56 | 36.98 | 255.95K |
| 2025-10-28 | 36.97 | 37.03 | ↑$0.06 (0.16%) | 36.70 | 37.28 | 188.59K |
| 2025-10-27 | 37.59 | 37.20 | ↓$0.39 (-1.04%) | 37.12 | 37.83 | 265.46K |
| 2025-10-24 | 37.03 | 37.50 | ↑$0.47 (1.27%) | 36.99 | 37.50 | 284.36K |
| 2025-10-23 | 37.65 | 36.73 | ↓$0.92 (-2.44%) | 36.60 | 37.70 | 518.65K |
Create an account or log in to view more rows.
$NBHC Buying again tomorrow.
$NBHC Buy the dip.
$NBHC this sell-off is meh.
$NBHC when is earnings
$NBHC LFFGG
$NBHC BUY BUY BUY
$NBHC hold
$NBHC weak
$NBHC God dammit
$NBHC very nice