National Bank Holdings Corporation (NBHC) Historical Stock Data
41.99 ↑0.48 (1.14%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, NBHC is down -0.11% a day on average. There have been 17 days where National Bank Holdings Corporation closed green and 13 days where NBHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 41.50 | 41.51 | ↑$0.01 (0.02%) | 41.00 | 41.85 | 231.13K |
| 2023-01-25 | 41.96 | 41.28 | ↓$0.68 (-1.62%) | 39.87 | 42.25 | 496.81K |
| 2023-01-24 | 42.38 | 42.24 | ↓$0.14 (-0.33%) | 41.87 | 42.83 | 200.02K |
| 2023-01-23 | 42.48 | 42.81 | ↑$0.33 (0.78%) | 42.17 | 43.48 | 471.42K |
| 2023-01-20 | 41.98 | 42.30 | ↑$0.32 (0.76%) | 41.45 | 42.60 | 463.99K |
| 2023-01-19 | 42.40 | 41.70 | ↓$0.70 (-1.65%) | 41.41 | 42.40 | 341.14K |
| 2023-01-18 | 43.49 | 42.44 | ↓$1.05 (-2.41%) | 42.27 | 43.49 | 207.67K |
| 2023-01-17 | 44.25 | 43.59 | ↓$0.66 (-1.49%) | 43.57 | 44.25 | 163.22K |
| 2023-01-13 | 43.60 | 44.13 | ↑$0.53 (1.22%) | 43.25 | 44.42 | 161.43K |
| 2023-01-12 | 43.69 | 44.33 | ↑$0.64 (1.46%) | 43.55 | 44.50 | 419.06K |
| 2023-01-11 | 43.20 | 43.45 | ↑$0.25 (0.58%) | 43.12 | 43.62 | 188.83K |
| 2023-01-10 | 43.02 | 43.13 | ↑$0.11 (0.26%) | 42.74 | 43.36 | 164.65K |
| 2023-01-09 | 43.34 | 43.25 | ↓$0.09 (-0.21%) | 42.96 | 43.53 | 121.19K |
| 2023-01-06 | 42.68 | 43.25 | ↑$0.57 (1.34%) | 42.39 | 43.38 | 154.96K |
| 2023-01-05 | 42.96 | 42.44 | ↓$0.52 (-1.21%) | 42.04 | 42.96 | 306.96K |
| 2023-01-04 | 43.01 | 43.25 | ↑$0.24 (0.56%) | 42.88 | 43.74 | 284.41K |
| 2023-01-03 | 42.38 | 42.64 | ↑$0.26 (0.61%) | 42.07 | 42.79 | 185.51K |
| 2022-12-30 | 42.16 | 42.07 | ↓$0.09 (-0.21%) | 41.87 | 42.53 | 108.68K |
| 2022-12-29 | 42.18 | 42.41 | ↑$0.23 (0.55%) | 41.90 | 42.81 | 164.95K |
| 2022-12-28 | 42.51 | 41.99 | ↓$0.52 (-1.22%) | 41.93 | 42.64 | 118.38K |
| 2022-12-27 | 42.00 | 42.46 | ↑$0.46 (1.10%) | 41.84 | 43.01 | 154.46K |
| 2022-12-23 | 41.64 | 42.11 | ↑$0.47 (1.13%) | 41.64 | 42.30 | 129.10K |
| 2022-12-22 | 41.64 | 41.87 | ↑$0.23 (0.55%) | 41.07 | 41.88 | 327.10K |
| 2022-12-21 | 40.93 | 41.93 | ↑$1.00 (2.44%) | 40.60 | 41.94 | 313.01K |
| 2022-12-20 | 40.53 | 40.69 | ↑$0.16 (0.39%) | 40.15 | 40.85 | 413.47K |
| 2022-12-19 | 40.43 | 40.34 | ↓$0.09 (-0.22%) | 39.93 | 41.22 | 379.82K |
| 2022-12-16 | 40.24 | 40.50 | ↑$0.26 (0.65%) | 40.24 | 41.54 | 2M |
| 2022-12-15 | 41.75 | 40.77 | ↓$0.98 (-2.35%) | 40.64 | 42.17 | 594.74K |
| 2022-12-14 | 42.66 | 42.15 | ↓$0.51 (-1.20%) | 41.88 | 42.83 | 571.17K |
| 2022-12-13 | 44.09 | 42.48 | ↓$1.61 (-3.65%) | 42.37 | 44.80 | 436.12K |
Create an account or log in to view more rows.
$NBHC just bought a half position.
$NBHC no pain no gain
$NBHC what happened?
$NBHC how low can she go
$NBHC let’s go!! Squeeze time
$NBHC over a thousand shares in now
$NBHC getting this mare ready to run today
$NBHC holding and buying these dips is so easy.
$NBHC here to raid
$NBHC ADDING MORE…