National Bank Holdings Corporation (NBHC)
NYSE: NBHC · Real-Time Price · USD
43.15
+0.51 (1.20%)
Dec 20, 2024, 4:00 PM EST - Market closed
National Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 42.40 | 43.78 | 42.40 | 43.15 | 43.15 | 1.20% | 889,560 |
| Dec 19, 2024 | 43.71 | 44.58 | 42.58 | 42.64 | 42.64 | -0.95% | 220,965 |
| Dec 18, 2024 | 45.91 | 45.97 | 42.84 | 43.05 | 43.05 | -5.51% | 249,227 |
| Dec 17, 2024 | 46.21 | 46.60 | 45.41 | 45.56 | 45.56 | -2.19% | 147,737 |
| Dec 16, 2024 | 46.24 | 46.62 | 45.93 | 46.58 | 46.58 | 0.50% | 149,831 |
| Dec 13, 2024 | 46.13 | 46.41 | 45.54 | 46.35 | 46.35 | 0.22% | 167,220 |
| Dec 12, 2024 | 46.89 | 47.11 | 46.16 | 46.25 | 46.25 | -1.30% | 159,951 |
| Dec 11, 2024 | 47.27 | 47.72 | 46.62 | 46.86 | 46.86 | 0.17% | 199,671 |
| Dec 10, 2024 | 46.79 | 47.53 | 46.01 | 46.78 | 46.78 | 0.24% | 185,908 |
| Dec 9, 2024 | 47.33 | 47.73 | 46.57 | 46.67 | 46.67 | -1.39% | 209,960 |
| Dec 6, 2024 | 47.94 | 48.05 | 47.21 | 47.33 | 47.33 | -0.84% | 174,595 |
| Dec 5, 2024 | 47.26 | 48.78 | 47.10 | 47.73 | 47.73 | 1.49% | 551,113 |
| Dec 4, 2024 | 47.28 | 47.43 | 46.84 | 47.03 | 47.03 | -0.17% | 272,162 |
| Dec 3, 2024 | 47.59 | 47.87 | 47.03 | 47.11 | 47.11 | -1.17% | 113,479 |
| Dec 2, 2024 | 47.81 | 48.21 | 47.32 | 47.67 | 47.67 | -0.15% | 287,968 |
| Nov 29, 2024 | 48.61 | 48.63 | 47.42 | 47.74 | 47.74 | -1.47% | 80,596 |
| Nov 27, 2024 | 49.27 | 49.39 | 48.28 | 48.45 | 48.16 | -0.57% | 143,013 |
| Nov 26, 2024 | 49.13 | 49.30 | 48.66 | 48.73 | 48.44 | -1.34% | 178,027 |
| Nov 25, 2024 | 49.50 | 50.82 | 49.32 | 49.39 | 49.09 | 1.06% | 243,160 |
| Nov 22, 2024 | 48.09 | 49.14 | 47.95 | 48.87 | 48.58 | 1.79% | 279,187 |
| Nov 21, 2024 | 47.41 | 48.70 | 47.05 | 48.01 | 47.72 | 2.15% | 267,595 |
| Nov 20, 2024 | 47.14 | 47.32 | 46.31 | 47.00 | 46.72 | -0.51% | 261,183 |
| Nov 19, 2024 | 47.06 | 47.80 | 47.06 | 47.24 | 46.96 | -1.17% | 182,539 |
| Nov 18, 2024 | 48.02 | 48.41 | 47.67 | 47.80 | 47.51 | -1.61% | 180,943 |
| Nov 15, 2024 | 48.87 | 48.97 | 47.75 | 48.58 | 48.29 | 0.02% | 229,024 |
| Nov 14, 2024 | 49.06 | 49.11 | 48.10 | 48.57 | 48.28 | - | 189,368 |
| Nov 13, 2024 | 49.75 | 50.17 | 48.50 | 48.57 | 48.28 | -1.24% | 216,310 |
| Nov 12, 2024 | 49.87 | 50.00 | 48.79 | 49.18 | 48.88 | -1.88% | 308,411 |
| Nov 11, 2024 | 50.52 | 51.51 | 49.83 | 50.12 | 49.82 | 1.15% | 313,305 |
| Nov 8, 2024 | 49.46 | 49.86 | 48.89 | 49.55 | 49.25 | 0.73% | 272,444 |
| Nov 7, 2024 | 50.88 | 50.88 | 48.53 | 49.19 | 48.89 | -4.00% | 331,128 |
| Nov 6, 2024 | 49.06 | 51.76 | 48.64 | 51.24 | 50.93 | 13.64% | 580,585 |
| Nov 5, 2024 | 44.22 | 45.18 | 43.95 | 45.09 | 44.82 | 2.04% | 118,939 |
| Nov 4, 2024 | 44.39 | 44.60 | 43.78 | 44.19 | 43.92 | -1.10% | 136,718 |
| Nov 1, 2024 | 45.35 | 45.36 | 44.45 | 44.68 | 44.41 | -0.62% | 110,434 |
| Oct 31, 2024 | 45.88 | 45.99 | 44.92 | 44.96 | 44.69 | -2.07% | 136,380 |
| Oct 30, 2024 | 45.34 | 46.82 | 45.34 | 45.91 | 45.63 | 0.61% | 139,624 |
| Oct 29, 2024 | 45.06 | 45.69 | 44.88 | 45.63 | 45.35 | 0.29% | 152,594 |
| Oct 28, 2024 | 44.93 | 45.81 | 44.68 | 45.50 | 45.23 | 2.48% | 181,561 |
| Oct 25, 2024 | 46.08 | 46.08 | 44.35 | 44.40 | 44.13 | -2.63% | 174,961 |
| Oct 24, 2024 | 45.50 | 46.03 | 45.14 | 45.60 | 45.33 | 1.22% | 310,681 |
| Oct 23, 2024 | 43.97 | 45.92 | 43.39 | 45.05 | 44.78 | 7.59% | 474,073 |
| Oct 22, 2024 | 41.57 | 41.92 | 41.38 | 41.87 | 41.62 | 0.46% | 158,263 |
| Oct 21, 2024 | 43.34 | 43.42 | 41.63 | 41.68 | 41.43 | -4.01% | 187,589 |
| Oct 18, 2024 | 44.45 | 44.45 | 43.33 | 43.42 | 43.16 | -2.54% | 210,504 |
| Oct 17, 2024 | 43.67 | 44.58 | 43.57 | 44.55 | 44.28 | 1.76% | 203,118 |
| Oct 16, 2024 | 43.38 | 44.19 | 43.22 | 43.78 | 43.52 | 1.77% | 120,561 |
| Oct 15, 2024 | 42.53 | 43.90 | 42.38 | 43.02 | 42.76 | 1.25% | 162,215 |
| Oct 14, 2024 | 42.04 | 42.72 | 41.79 | 42.49 | 42.23 | 0.88% | 108,091 |
| Oct 11, 2024 | 41.07 | 42.37 | 41.07 | 42.12 | 41.87 | 3.29% | 138,826 |
| Oct 10, 2024 | 40.49 | 40.84 | 40.27 | 40.78 | 40.53 | -0.17% | 116,127 |
| Oct 9, 2024 | 40.76 | 41.34 | 40.55 | 40.85 | 40.60 | -0.07% | 117,964 |
| Oct 8, 2024 | 41.11 | 41.12 | 40.59 | 40.88 | 40.63 | 0.07% | 134,508 |
| Oct 7, 2024 | 40.91 | 41.18 | 40.64 | 40.85 | 40.60 | -0.68% | 143,017 |
| Oct 4, 2024 | 41.19 | 41.41 | 40.99 | 41.13 | 40.88 | 1.68% | 112,456 |
| Oct 3, 2024 | 39.93 | 40.46 | 39.72 | 40.45 | 40.21 | 0.82% | 137,295 |
| Oct 2, 2024 | 40.18 | 40.77 | 39.98 | 40.12 | 39.88 | -0.91% | 178,437 |
| Oct 1, 2024 | 41.96 | 41.96 | 40.45 | 40.49 | 40.25 | -3.82% | 162,076 |
| Sep 30, 2024 | 41.29 | 42.36 | 41.16 | 42.10 | 41.85 | 1.76% | 195,016 |
| Sep 27, 2024 | 41.39 | 41.59 | 41.06 | 41.37 | 41.12 | 0.66% | 158,092 |
| Sep 26, 2024 | 41.52 | 41.53 | 40.96 | 41.10 | 40.85 | -0.17% | 196,398 |
| Sep 25, 2024 | 41.45 | 41.45 | 41.00 | 41.17 | 40.92 | -0.87% | 183,922 |
| Sep 24, 2024 | 41.84 | 41.96 | 41.34 | 41.53 | 41.28 | -1.00% | 178,944 |
| Sep 23, 2024 | 42.52 | 42.52 | 41.75 | 41.95 | 41.70 | -0.80% | 146,780 |
| Sep 20, 2024 | 42.91 | 42.94 | 42.08 | 42.29 | 42.04 | -2.08% | 567,563 |
| Sep 19, 2024 | 43.14 | 43.45 | 42.48 | 43.19 | 42.93 | 2.64% | 217,421 |
| Sep 18, 2024 | 41.85 | 43.52 | 41.38 | 42.08 | 41.83 | 0.65% | 156,375 |
| Sep 17, 2024 | 42.03 | 42.82 | 41.80 | 41.81 | 41.56 | 0.63% | 142,405 |
| Sep 16, 2024 | 41.40 | 41.95 | 40.81 | 41.55 | 41.30 | 0.92% | 155,518 |
| Sep 13, 2024 | 41.19 | 41.53 | 40.92 | 41.17 | 40.92 | 1.40% | 186,665 |
| Sep 12, 2024 | 40.97 | 41.23 | 40.08 | 40.60 | 40.36 | -0.17% | 235,667 |
| Sep 11, 2024 | 40.79 | 40.79 | 39.79 | 40.67 | 40.42 | -1.76% | 224,359 |
| Sep 10, 2024 | 41.35 | 41.63 | 40.52 | 41.40 | 41.15 | 0.66% | 210,681 |
| Sep 9, 2024 | 41.28 | 42.04 | 40.48 | 41.13 | 40.88 | -0.46% | 167,049 |
| Sep 6, 2024 | 42.64 | 42.64 | 41.30 | 41.32 | 41.07 | -2.64% | 146,672 |
| Sep 5, 2024 | 43.15 | 43.22 | 42.07 | 42.44 | 42.18 | -1.05% | 126,059 |
| Sep 4, 2024 | 43.40 | 43.90 | 42.80 | 42.89 | 42.63 | -1.63% | 208,957 |
| Sep 3, 2024 | 43.25 | 43.77 | 43.12 | 43.60 | 43.34 | -0.48% | 311,217 |
| Aug 30, 2024 | 43.55 | 43.84 | 43.12 | 43.81 | 43.55 | 0.76% | 276,303 |
| Aug 29, 2024 | 43.73 | 43.83 | 43.06 | 43.48 | 42.94 | -0.02% | 214,770 |
| Aug 28, 2024 | 42.65 | 43.52 | 42.65 | 43.49 | 42.95 | 1.52% | 134,955 |
| Aug 27, 2024 | 42.77 | 42.90 | 42.16 | 42.84 | 42.31 | -0.14% | 202,035 |
| Aug 26, 2024 | 44.24 | 44.24 | 42.84 | 42.90 | 42.37 | -2.01% | 195,277 |
| Aug 23, 2024 | 42.40 | 44.79 | 42.31 | 43.78 | 43.24 | 4.16% | 268,818 |
| Aug 22, 2024 | 41.99 | 42.31 | 41.79 | 42.03 | 41.51 | 0.29% | 263,344 |
| Aug 21, 2024 | 41.73 | 41.94 | 41.10 | 41.91 | 41.39 | 1.33% | 192,010 |
| Aug 20, 2024 | 41.69 | 41.69 | 41.11 | 41.36 | 40.85 | -1.05% | 128,139 |
| Aug 19, 2024 | 41.50 | 41.86 | 41.34 | 41.80 | 41.28 | 1.04% | 104,312 |
| Aug 16, 2024 | 40.52 | 41.52 | 40.52 | 41.37 | 40.86 | 1.97% | 221,429 |
| Aug 15, 2024 | 40.79 | 41.27 | 40.54 | 40.57 | 40.07 | 1.63% | 229,102 |
| Aug 14, 2024 | 40.31 | 40.49 | 39.53 | 39.92 | 39.43 | -0.50% | 114,606 |
| Aug 13, 2024 | 40.17 | 40.20 | 39.34 | 40.12 | 39.63 | 1.29% | 124,295 |
| Aug 12, 2024 | 40.16 | 40.47 | 39.32 | 39.61 | 39.12 | -0.58% | 154,431 |
| Aug 9, 2024 | 39.62 | 39.94 | 39.07 | 39.84 | 39.35 | 0.43% | 164,947 |
| Aug 8, 2024 | 39.33 | 39.75 | 39.10 | 39.67 | 39.18 | 2.19% | 138,860 |
| Aug 7, 2024 | 39.57 | 39.89 | 38.79 | 38.82 | 38.34 | -0.28% | 173,755 |
| Aug 6, 2024 | 38.58 | 39.23 | 38.32 | 38.93 | 38.45 | 0.67% | 189,759 |
| Aug 5, 2024 | 37.87 | 38.84 | 37.21 | 38.67 | 38.19 | -2.35% | 376,622 |
| Aug 2, 2024 | 38.53 | 39.77 | 37.98 | 39.60 | 39.11 | -0.80% | 364,635 |
| Aug 1, 2024 | 41.73 | 41.80 | 39.61 | 39.92 | 39.43 | -4.68% | 257,383 |