National Bank Holdings Corporation (NBHC) Historical Stock Data
34.02 ↑1.20 (3.66%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NBHC is down -0.29% a day on average. There have been 14 days where National Bank Holdings Corporation closed green and 16 days where NBHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 32.71 | 32.82 | ↑$0.11 (0.34%) | 32.63 | 33.03 | 150.79K |
| 2024-04-17 | 32.62 | 32.58 | ↓$0.04 (-0.12%) | 32.13 | 32.84 | 158.46K |
| 2024-04-16 | 32.92 | 32.30 | ↓$0.62 (-1.88%) | 32.26 | 32.97 | 180.42K |
| 2024-04-15 | 33.43 | 33.29 | ↓$0.14 (-0.42%) | 32.96 | 33.47 | 88.84K |
| 2024-04-12 | 33.11 | 33.19 | ↑$0.08 (0.24%) | 33.09 | 33.32 | 86.44K |
| 2024-04-11 | 33.40 | 33.44 | ↑$0.04 (0.12%) | 33.06 | 33.63 | 104.10K |
| 2024-04-10 | 34.61 | 33.08 | ↓$1.53 (-4.42%) | 32.82 | 34.72 | 163.96K |
| 2024-04-09 | 35.20 | 35.52 | ↑$0.32 (0.91%) | 34.93 | 35.55 | 148.44K |
| 2024-04-08 | 34.51 | 34.85 | ↑$0.34 (0.99%) | 34.51 | 35.05 | 71.34K |
| 2024-04-05 | 34.23 | 34.40 | ↑$0.17 (0.50%) | 34.20 | 34.71 | 100.92K |
| 2024-04-04 | 34.77 | 34.27 | ↓$0.50 (-1.44%) | 34.26 | 35.11 | 135.13K |
| 2024-04-03 | 34.70 | 34.32 | ↓$0.38 (-1.10%) | 34.29 | 35.19 | 143.98K |
| 2024-04-02 | 35.15 | 34.95 | ↓$0.20 (-0.57%) | 34.50 | 35.45 | 187.25K |
| 2024-04-01 | 36.20 | 35.41 | ↓$0.79 (-2.18%) | 35.10 | 36.20 | 185.93K |
| 2024-03-28 | 36.07 | 36.07 | ↑$0.00 (0.00%) | 35.81 | 36.38 | 271.90K |
| 2024-03-27 | 35.14 | 35.97 | ↑$0.83 (2.36%) | 35.08 | 35.98 | 225.79K |
| 2024-03-26 | 35.08 | 35.12 | ↑$0.04 (0.11%) | 34.72 | 35.19 | 153.05K |
| 2024-03-25 | 35.21 | 34.82 | ↓$0.39 (-1.11%) | 34.74 | 35.58 | 119.73K |
| 2024-03-22 | 35.58 | 35.03 | ↓$0.55 (-1.55%) | 34.48 | 35.58 | 251.19K |
| 2024-03-21 | 34.84 | 35.51 | ↑$0.67 (1.92%) | 34.84 | 35.55 | 318.84K |
| 2024-03-20 | 33.50 | 34.51 | ↑$1.01 (3.01%) | 33.42 | 34.86 | 176.07K |
| 2024-03-19 | 33.69 | 33.67 | ↓$0.02 (-0.06%) | 33.57 | 34.19 | 96.54K |
| 2024-03-18 | 34.09 | 33.81 | ↓$0.28 (-0.82%) | 33.68 | 34.15 | 144.68K |
| 2024-03-15 | 33.57 | 34.13 | ↑$0.56 (1.67%) | 33.57 | 34.35 | 385.35K |
| 2024-03-14 | 34.13 | 33.64 | ↓$0.49 (-1.44%) | 33.35 | 34.31 | 143.91K |
| 2024-03-13 | 34.16 | 34.32 | ↑$0.16 (0.47%) | 34.16 | 34.71 | 95.69K |
| 2024-03-12 | 34.74 | 34.22 | ↓$0.52 (-1.50%) | 34.17 | 34.75 | 113.73K |
| 2024-03-11 | 34.43 | 34.78 | ↑$0.35 (1.02%) | 34.39 | 34.91 | 104.43K |
| 2024-03-08 | 35.18 | 34.41 | ↓$0.77 (-2.19%) | 34.32 | 35.34 | 147.68K |
| 2024-03-07 | 35.18 | 34.62 | ↓$0.56 (-1.59%) | 34.40 | 35.34 | 147.74K |
Create an account or log in to view more rows.
$NBHC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$NBHC This is just getting warmed up.
$NBHC nice!!!
$NBHC I gave in! Bought more 100 shares
$NBHC this sell-off is meh.
$NBHC good times
$NBHC nice
$NBHC I hate this company.
$NBHC we like the stock
$NBHC wow. The volume is so low today. Unreal