National Bank Holdings Corporation (NBHC)
NYSE: NBHC · Real-Time Price · USD
39.49
-0.81 (-2.01%)
Jul 24, 2025, 4:00 PM - Market closed
National Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 40.43 | 40.53 | 39.49 | 39.49 | 39.49 | -2.01% | 302,166 |
| Jul 23, 2025 | 40.15 | 40.35 | 38.09 | 40.30 | 40.30 | 2.78% | 523,548 |
| Jul 22, 2025 | 39.72 | 39.97 | 39.21 | 39.21 | 39.21 | -1.06% | 271,081 |
| Jul 21, 2025 | 39.87 | 40.28 | 39.63 | 39.63 | 39.63 | -0.20% | 149,460 |
| Jul 18, 2025 | 40.15 | 40.24 | 39.58 | 39.71 | 39.71 | -0.85% | 205,779 |
| Jul 17, 2025 | 39.44 | 40.10 | 39.44 | 40.05 | 40.05 | 1.52% | 305,163 |
| Jul 16, 2025 | 39.39 | 39.48 | 38.57 | 39.45 | 39.45 | 0.97% | 153,088 |
| Jul 15, 2025 | 40.31 | 40.41 | 39.05 | 39.07 | 39.07 | -3.70% | 183,988 |
| Jul 14, 2025 | 39.85 | 40.57 | 39.85 | 40.57 | 40.57 | 1.37% | 176,035 |
| Jul 11, 2025 | 39.86 | 40.23 | 39.71 | 40.02 | 40.02 | -0.40% | 267,198 |
| Jul 10, 2025 | 39.10 | 40.39 | 39.10 | 40.18 | 40.18 | 2.11% | 519,797 |
| Jul 9, 2025 | 40.39 | 40.46 | 39.27 | 39.35 | 39.35 | -1.33% | 429,969 |
| Jul 8, 2025 | 39.47 | 40.25 | 39.42 | 39.88 | 39.88 | 1.14% | 226,525 |
| Jul 7, 2025 | 39.59 | 40.16 | 39.25 | 39.43 | 39.43 | -1.52% | 203,148 |
| Jul 3, 2025 | 39.58 | 40.07 | 39.36 | 40.04 | 40.04 | 1.65% | 157,861 |
| Jul 2, 2025 | 39.23 | 39.52 | 38.85 | 39.39 | 39.39 | 0.97% | 284,344 |
| Jul 1, 2025 | 37.43 | 39.26 | 37.43 | 39.01 | 39.01 | 3.72% | 272,841 |
| Jun 30, 2025 | 37.69 | 37.93 | 37.59 | 37.61 | 37.61 | 0.32% | 266,346 |
| Jun 27, 2025 | 37.96 | 38.26 | 37.49 | 37.49 | 37.49 | -1.29% | 484,239 |
| Jun 26, 2025 | 37.42 | 37.98 | 37.20 | 37.98 | 37.98 | 2.21% | 145,108 |
| Jun 25, 2025 | 37.22 | 37.22 | 36.98 | 37.16 | 37.16 | - | 229,088 |
| Jun 24, 2025 | 37.15 | 37.65 | 37.11 | 37.16 | 37.16 | 0.98% | 217,330 |
| Jun 23, 2025 | 35.63 | 36.82 | 35.62 | 36.80 | 36.80 | 2.51% | 162,399 |
| Jun 20, 2025 | 36.05 | 36.35 | 35.84 | 35.90 | 35.90 | 0.14% | 532,261 |
| Jun 18, 2025 | 35.52 | 36.15 | 35.52 | 35.85 | 35.85 | 0.65% | 166,763 |
| Jun 17, 2025 | 35.67 | 36.06 | 35.54 | 35.62 | 35.62 | -1.19% | 196,206 |
| Jun 16, 2025 | 36.44 | 36.52 | 35.90 | 36.05 | 36.05 | -0.06% | 298,256 |
| Jun 13, 2025 | 36.43 | 36.52 | 35.96 | 36.07 | 36.07 | -2.72% | 164,229 |
| Jun 12, 2025 | 36.91 | 37.13 | 36.67 | 37.08 | 37.08 | -0.22% | 193,609 |
| Jun 11, 2025 | 37.85 | 37.85 | 36.80 | 37.16 | 37.16 | -1.33% | 209,177 |
| Jun 10, 2025 | 37.30 | 37.93 | 37.30 | 37.66 | 37.66 | 1.02% | 125,869 |
| Jun 9, 2025 | 37.30 | 37.64 | 37.04 | 37.28 | 37.28 | 0.57% | 146,640 |
| Jun 6, 2025 | 36.98 | 37.08 | 36.53 | 37.07 | 37.07 | 2.04% | 115,737 |
| Jun 5, 2025 | 36.33 | 36.39 | 36.02 | 36.33 | 36.33 | 0.19% | 151,531 |
| Jun 4, 2025 | 36.59 | 36.82 | 36.13 | 36.26 | 36.26 | -1.06% | 173,046 |
| Jun 3, 2025 | 35.95 | 36.67 | 35.86 | 36.65 | 36.65 | 1.92% | 255,360 |
| Jun 2, 2025 | 36.01 | 36.08 | 35.60 | 35.96 | 35.96 | -0.53% | 331,960 |
| May 30, 2025 | 36.59 | 36.63 | 36.06 | 36.15 | 36.15 | -2.03% | 174,712 |
| May 29, 2025 | 36.48 | 36.91 | 36.29 | 36.90 | 36.60 | 1.37% | 124,251 |
| May 28, 2025 | 36.97 | 37.22 | 36.35 | 36.40 | 36.10 | -1.86% | 235,801 |
| May 27, 2025 | 36.91 | 37.18 | 36.38 | 37.09 | 36.79 | 1.51% | 123,488 |
| May 23, 2025 | 35.91 | 36.62 | 35.91 | 36.54 | 36.24 | -0.14% | 218,675 |
| May 22, 2025 | 36.75 | 37.04 | 36.51 | 36.59 | 36.29 | -0.89% | 149,589 |
| May 21, 2025 | 37.43 | 37.72 | 36.88 | 36.92 | 36.62 | -2.48% | 175,066 |
| May 20, 2025 | 38.11 | 38.28 | 37.79 | 37.86 | 37.55 | -0.76% | 220,328 |
| May 19, 2025 | 37.77 | 38.39 | 37.75 | 38.15 | 37.84 | -0.13% | 167,010 |
| May 16, 2025 | 38.25 | 38.30 | 37.70 | 38.20 | 37.89 | -0.08% | 187,353 |
| May 15, 2025 | 37.77 | 38.26 | 37.50 | 38.23 | 37.92 | 1.30% | 174,024 |
| May 14, 2025 | 38.02 | 38.28 | 37.72 | 37.74 | 37.43 | -1.18% | 136,330 |
| May 13, 2025 | 38.48 | 38.48 | 37.91 | 38.19 | 37.88 | 0.37% | 197,061 |