National Bank Holdings Corporation (NBHC)

National Bank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	39.10	39.27	38.72	38.73	-	-0.95%	27,350
Dec 24, 2025	39.05	39.38	38.98	39.10	39.10	0.03%	91,922
Dec 23, 2025	39.29	39.57	39.05	39.09	39.09	-0.91%	222,795
Dec 22, 2025	39.70	40.07	39.37	39.45	39.45	-0.58%	238,151
Dec 19, 2025	39.95	40.32	39.35	39.68	39.68	-0.97%	1,408,669
Dec 18, 2025	40.52	40.66	40.02	40.07	40.07	-0.45%	312,594
Dec 17, 2025	39.90	40.68	39.90	40.25	40.25	0.70%	324,707
Dec 16, 2025	40.14	40.50	39.78	39.97	39.97	-0.20%	362,513
Dec 15, 2025	40.10	40.31	39.78	40.05	40.05	0.38%	405,950
Dec 12, 2025	40.06	40.15	39.46	39.90	39.90	0.25%	349,292
Dec 11, 2025	39.69	40.22	39.68	39.80	39.80	0.18%	331,591
Dec 10, 2025	38.71	40.06	38.45	39.73	39.73	2.85%	365,812
Dec 9, 2025	38.66	39.25	38.51	38.63	38.63	-0.23%	211,872
Dec 8, 2025	38.62	39.06	38.58	38.72	38.72	0.57%	374,426
Dec 5, 2025	38.39	38.80	38.39	38.50	38.50	-0.28%	254,362
Dec 4, 2025	38.19	38.68	38.19	38.61	38.61	0.55%	201,945
Dec 3, 2025	37.66	38.60	37.64	38.40	38.40	2.37%	258,343
Dec 2, 2025	37.66	37.79	37.24	37.51	37.51	0.13%	377,146
Dec 1, 2025	37.08	37.60	36.86	37.46	37.46	0.67%	311,024
Nov 28, 2025	37.49	37.49	37.08	37.21	37.21	-1.22%	145,341
Nov 26, 2025	37.77	38.17	37.67	37.67	37.36	-0.87%	454,993
Nov 25, 2025	37.15	38.26	37.15	38.00	37.69	2.76%	244,276
Nov 24, 2025	36.95	37.23	36.38	36.98	36.68	0.03%	298,796
Nov 21, 2025	35.87	37.34	35.76	36.97	36.67	3.67%	278,819
Nov 20, 2025	36.00	36.72	35.54	35.66	35.37	-0.20%	194,691
Nov 19, 2025	35.63	36.36	35.50	35.73	35.44	0.25%	846,213
Nov 18, 2025	35.51	36.14	35.51	35.64	35.35	0.14%	235,626
Nov 17, 2025	36.58	36.84	35.59	35.59	35.30	-3.10%	328,753
Nov 14, 2025	36.59	36.77	36.22	36.73	36.43	0.05%	183,245
Nov 13, 2025	36.83	37.38	36.47	36.71	36.41	-1.00%	184,262
Nov 12, 2025	37.23	37.67	37.08	37.08	36.77	-0.38%	229,005
Nov 11, 2025	37.14	37.39	36.89	37.22	36.91	0.19%	174,586
Nov 10, 2025	36.56	37.40	36.51	37.15	36.84	2.23%	292,167
Nov 7, 2025	35.86	36.35	35.62	36.34	36.04	1.28%	243,761
Nov 6, 2025	36.41	36.45	35.71	35.88	35.58	-1.32%	267,841
Nov 5, 2025	35.98	36.68	35.98	36.36	36.06	1.31%	221,266
Nov 4, 2025	35.73	36.15	35.47	35.89	35.59	0.06%	301,332
Nov 3, 2025	35.49	35.94	35.06	35.87	35.57	0.59%	311,067
Oct 31, 2025	35.76	35.91	35.26	35.66	35.37	-1.36%	246,190
Oct 30, 2025	35.97	36.73	35.81	36.15	35.85	1.03%	306,998
Oct 29, 2025	36.75	37.00	35.55	35.78	35.49	-3.38%	291,129
Oct 28, 2025	36.97	37.28	36.70	37.03	36.73	-0.46%	188,590
Oct 27, 2025	37.59	37.83	37.12	37.20	36.89	-0.80%	265,462
Oct 24, 2025	37.03	37.51	36.99	37.50	37.19	2.10%	284,359
Oct 23, 2025	37.65	37.70	36.60	36.73	36.43	-2.98%	518,654
Oct 22, 2025	37.84	38.31	36.54	37.86	37.55	2.30%	454,834
Oct 21, 2025	36.79	37.21	36.68	37.01	36.71	0.35%	284,570
Oct 20, 2025	36.54	37.08	36.49	36.88	36.58	1.40%	254,994
Oct 17, 2025	36.01	36.44	35.82	36.37	36.07	2.13%	335,506
Oct 16, 2025	37.35	37.69	35.39	35.61	35.32	-6.12%	542,076

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.