Norwegian Cruise Line Holdings Ltd (NCLH) Historical Stock Data
19.33 ↓0.06 (-0.31%)
As of April 25, 2024, 3:26pm EST.
Historical Data
In the past 30 trading days, NCLH is down -0.02% a day on average. There have been 17 days where Norwegian Cruise Line Holdings Ltd closed green and 13 days where NCLH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 19.51 | 19.39 | ↓$0.12 (-0.62%) | 19.24 | 19.71 | 12.74M |
| 2024-04-23 | 18.67 | 19.54 | ↑$0.87 (4.66%) | 18.65 | 19.61 | 10.32M |
| 2024-04-22 | 18.48 | 18.54 | ↑$0.06 (0.32%) | 18.17 | 18.62 | 7.17M |
| 2024-04-19 | 18.08 | 18.29 | ↑$0.21 (1.16%) | 18.02 | 18.56 | 10.61M |
| 2024-04-18 | 18.10 | 18.17 | ↑$0.07 (0.39%) | 18.03 | 18.64 | 11.69M |
| 2024-04-17 | 17.80 | 18.02 | ↑$0.22 (1.24%) | 17.71 | 18.12 | 10.50M |
| 2024-04-16 | 17.17 | 17.47 | ↑$0.30 (1.75%) | 16.98 | 17.57 | 10.36M |
| 2024-04-15 | 18.08 | 17.34 | ↓$0.73 (-4.07%) | 17.22 | 18.36 | 11.14M |
| 2024-04-12 | 18.21 | 17.77 | ↓$0.44 (-2.42%) | 17.74 | 18.21 | 14.47M |
| 2024-04-11 | 18.50 | 18.63 | ↑$0.13 (0.70%) | 18.24 | 18.71 | 7.74M |
| 2024-04-10 | 19.02 | 18.40 | ↓$0.62 (-3.26%) | 18.16 | 19.11 | 11.38M |
| 2024-04-09 | 19.46 | 19.41 | ↓$0.05 (-0.26%) | 18.71 | 19.70 | 15.06M |
| 2024-04-08 | 18.99 | 19.39 | ↑$0.40 (2.11%) | 18.99 | 19.61 | 10.15M |
| 2024-04-05 | 18.77 | 18.89 | ↑$0.12 (0.64%) | 18.57 | 18.93 | 8.46M |
| 2024-04-04 | 19.52 | 18.83 | ↓$0.69 (-3.53%) | 18.73 | 20.19 | 15.59M |
| 2024-04-03 | 19.16 | 19.28 | ↑$0.12 (0.63%) | 19.03 | 19.54 | 10.46M |
| 2024-04-02 | 20.45 | 19.26 | ↓$1.19 (-5.82%) | 19.17 | 20.45 | 14.89M |
| 2024-04-01 | 20.97 | 20.94 | ↓$0.03 (-0.14%) | 20.72 | 21.16 | 7.19M |
| 2024-03-28 | 21.28 | 20.93 | ↓$0.35 (-1.64%) | 20.90 | 21.35 | 8.71M |
| 2024-03-27 | 20.14 | 21.34 | ↑$1.20 (5.96%) | 19.94 | 21.73 | 18.43M |
| 2024-03-26 | 20.60 | 20.16 | ↓$0.44 (-2.14%) | 20.03 | 20.72 | 10.69M |
| 2024-03-25 | 20.93 | 20.54 | ↓$0.39 (-1.86%) | 20.47 | 21.06 | 10.13M |
| 2024-03-22 | 20.50 | 20.70 | ↑$0.20 (0.98%) | 20.50 | 20.91 | 7.50M |
| 2024-03-21 | 20.36 | 20.54 | ↑$0.18 (0.88%) | 20.31 | 20.68 | 8.72M |
| 2024-03-20 | 19.42 | 20.18 | ↑$0.76 (3.91%) | 19.37 | 20.21 | 8.64M |
| 2024-03-19 | 19.64 | 19.44 | ↓$0.20 (-1.02%) | 19.40 | 19.71 | 5.55M |
| 2024-03-18 | 19.52 | 19.65 | ↑$0.13 (0.67%) | 19.37 | 19.90 | 7.73M |
| 2024-03-15 | 19.25 | 19.40 | ↑$0.15 (0.78%) | 19.18 | 19.50 | 8.58M |
| 2024-03-14 | 19.77 | 19.33 | ↓$0.44 (-2.23%) | 19.24 | 19.85 | 8.58M |
| 2024-03-13 | 19.54 | 19.87 | ↑$0.33 (1.69%) | 18.95 | 20.05 | 10.52M |
Create an account or log in to view more rows.
$NCLH due for a spike!
$NCLH buying this dip
$NCLH -
Buy
buy
buy!
$NCLH I already know
tomorrow the bulls going to say "next week" just like every week.
$NCLH bounce it!!
$NCLH will go green when market opens!
$NCLH lets go!!
$NCLH 50% chance this will go up or down. I am a professional guys.
$NCLH I'm friggin bored. Just give us our money already
$NCLH Like if you’re a bull