National Bank Holdings Corporation (NBHC)
NYSE: NBHC · Real-Time Price · USD
48.25
+1.25 (2.66%)
Nov 21, 2024, 11:19 AM EST - Market open
National Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 47.14 | 47.32 | 46.31 | 47.00 | 47.00 | -0.51% | 261,183 |
| Nov 19, 2024 | 47.06 | 47.80 | 47.06 | 47.24 | 47.24 | -1.17% | 182,539 |
| Nov 18, 2024 | 48.02 | 48.41 | 47.67 | 47.80 | 47.80 | -1.61% | 180,943 |
| Nov 15, 2024 | 48.87 | 48.97 | 47.75 | 48.58 | 48.58 | 0.02% | 229,024 |
| Nov 14, 2024 | 49.06 | 49.11 | 48.10 | 48.57 | 48.57 | - | 189,368 |
| Nov 13, 2024 | 49.75 | 50.17 | 48.50 | 48.57 | 48.57 | -1.24% | 216,310 |
| Nov 12, 2024 | 49.87 | 50.00 | 48.79 | 49.18 | 49.18 | -1.88% | 308,411 |
| Nov 11, 2024 | 50.52 | 51.51 | 49.83 | 50.12 | 50.12 | 1.15% | 313,305 |
| Nov 8, 2024 | 49.46 | 49.86 | 48.89 | 49.55 | 49.55 | 0.73% | 272,444 |
| Nov 7, 2024 | 50.88 | 50.88 | 48.53 | 49.19 | 49.19 | -4.00% | 331,128 |
| Nov 6, 2024 | 49.06 | 51.76 | 48.64 | 51.24 | 51.24 | 13.64% | 580,585 |
| Nov 5, 2024 | 44.22 | 45.18 | 43.95 | 45.09 | 45.09 | 2.04% | 118,939 |
| Nov 4, 2024 | 44.39 | 44.60 | 43.78 | 44.19 | 44.19 | -1.10% | 136,718 |
| Nov 1, 2024 | 45.35 | 45.36 | 44.45 | 44.68 | 44.68 | -0.62% | 110,434 |
| Oct 31, 2024 | 45.88 | 45.99 | 44.92 | 44.96 | 44.96 | -2.07% | 136,380 |
| Oct 30, 2024 | 45.34 | 46.82 | 45.34 | 45.91 | 45.91 | 0.61% | 139,624 |
| Oct 29, 2024 | 45.06 | 45.69 | 44.88 | 45.63 | 45.63 | 0.29% | 152,594 |
| Oct 28, 2024 | 44.93 | 45.81 | 44.68 | 45.50 | 45.50 | 2.48% | 181,561 |
| Oct 25, 2024 | 46.08 | 46.08 | 44.35 | 44.40 | 44.40 | -2.63% | 174,961 |
| Oct 24, 2024 | 45.50 | 46.03 | 45.14 | 45.60 | 45.60 | 1.22% | 310,681 |
| Oct 23, 2024 | 43.97 | 45.92 | 43.39 | 45.05 | 45.05 | 7.59% | 474,073 |
| Oct 22, 2024 | 41.57 | 41.92 | 41.38 | 41.87 | 41.87 | 0.46% | 158,263 |
| Oct 21, 2024 | 43.34 | 43.42 | 41.63 | 41.68 | 41.68 | -4.01% | 187,589 |
| Oct 18, 2024 | 44.45 | 44.45 | 43.33 | 43.42 | 43.42 | -2.54% | 210,504 |
| Oct 17, 2024 | 43.67 | 44.58 | 43.57 | 44.55 | 44.55 | 1.76% | 203,118 |
| Oct 16, 2024 | 43.38 | 44.19 | 43.22 | 43.78 | 43.78 | 1.77% | 120,561 |
| Oct 15, 2024 | 42.53 | 43.90 | 42.38 | 43.02 | 43.02 | 1.25% | 162,215 |
| Oct 14, 2024 | 42.04 | 42.72 | 41.79 | 42.49 | 42.49 | 0.88% | 108,091 |
| Oct 11, 2024 | 41.07 | 42.37 | 41.07 | 42.12 | 42.12 | 3.29% | 138,826 |
| Oct 10, 2024 | 40.49 | 40.84 | 40.27 | 40.78 | 40.78 | -0.17% | 116,127 |
| Oct 9, 2024 | 40.76 | 41.34 | 40.55 | 40.85 | 40.85 | -0.07% | 117,964 |
| Oct 8, 2024 | 41.11 | 41.12 | 40.59 | 40.88 | 40.88 | 0.07% | 134,508 |
| Oct 7, 2024 | 40.91 | 41.18 | 40.64 | 40.85 | 40.85 | -0.68% | 143,017 |
| Oct 4, 2024 | 41.19 | 41.41 | 40.99 | 41.13 | 41.13 | 1.68% | 112,456 |
| Oct 3, 2024 | 39.93 | 40.46 | 39.72 | 40.45 | 40.45 | 0.82% | 137,295 |
| Oct 2, 2024 | 40.18 | 40.77 | 39.98 | 40.12 | 40.12 | -0.91% | 178,437 |
| Oct 1, 2024 | 41.96 | 41.96 | 40.45 | 40.49 | 40.49 | -3.82% | 162,076 |
| Sep 30, 2024 | 41.29 | 42.36 | 41.16 | 42.10 | 42.10 | 1.76% | 195,016 |
| Sep 27, 2024 | 41.39 | 41.59 | 41.06 | 41.37 | 41.37 | 0.66% | 158,092 |
| Sep 26, 2024 | 41.52 | 41.53 | 40.96 | 41.10 | 41.10 | -0.17% | 196,398 |
| Sep 25, 2024 | 41.45 | 41.45 | 41.00 | 41.17 | 41.17 | -0.87% | 183,922 |
| Sep 24, 2024 | 41.84 | 41.96 | 41.34 | 41.53 | 41.53 | -1.00% | 178,944 |
| Sep 23, 2024 | 42.52 | 42.52 | 41.75 | 41.95 | 41.95 | -0.80% | 146,780 |
| Sep 20, 2024 | 42.91 | 42.94 | 42.08 | 42.29 | 42.29 | -2.08% | 567,563 |
| Sep 19, 2024 | 43.14 | 43.45 | 42.48 | 43.19 | 43.19 | 2.64% | 217,421 |
| Sep 18, 2024 | 41.85 | 43.52 | 41.38 | 42.08 | 42.08 | 0.65% | 156,375 |
| Sep 17, 2024 | 42.03 | 42.82 | 41.80 | 41.81 | 41.81 | 0.63% | 142,405 |
| Sep 16, 2024 | 41.40 | 41.95 | 40.81 | 41.55 | 41.55 | 0.92% | 155,518 |
| Sep 13, 2024 | 41.19 | 41.53 | 40.92 | 41.17 | 41.17 | 1.40% | 186,665 |
| Sep 12, 2024 | 40.97 | 41.23 | 40.08 | 40.60 | 40.60 | -0.17% | 235,667 |
| Sep 11, 2024 | 40.79 | 40.79 | 39.79 | 40.67 | 40.67 | -1.76% | 224,359 |
| Sep 10, 2024 | 41.35 | 41.63 | 40.52 | 41.40 | 41.40 | 0.66% | 210,681 |
| Sep 9, 2024 | 41.28 | 42.04 | 40.48 | 41.13 | 41.13 | -0.46% | 167,049 |
| Sep 6, 2024 | 42.64 | 42.64 | 41.30 | 41.32 | 41.32 | -2.64% | 146,672 |
| Sep 5, 2024 | 43.15 | 43.22 | 42.07 | 42.44 | 42.44 | -1.05% | 126,059 |
| Sep 4, 2024 | 43.40 | 43.90 | 42.80 | 42.89 | 42.89 | -1.63% | 208,957 |
| Sep 3, 2024 | 43.25 | 43.77 | 43.12 | 43.60 | 43.60 | -0.48% | 311,217 |
| Aug 30, 2024 | 43.55 | 43.84 | 43.12 | 43.81 | 43.81 | 0.76% | 276,303 |
| Aug 29, 2024 | 43.73 | 43.83 | 43.06 | 43.48 | 43.20 | -0.02% | 214,770 |
| Aug 28, 2024 | 42.65 | 43.52 | 42.65 | 43.49 | 43.21 | 1.52% | 134,955 |
| Aug 27, 2024 | 42.77 | 42.90 | 42.16 | 42.84 | 42.57 | -0.14% | 202,035 |
| Aug 26, 2024 | 44.24 | 44.24 | 42.84 | 42.90 | 42.63 | -2.01% | 195,277 |
| Aug 23, 2024 | 42.40 | 44.79 | 42.31 | 43.78 | 43.50 | 4.16% | 268,818 |
| Aug 22, 2024 | 41.99 | 42.31 | 41.79 | 42.03 | 41.76 | 0.29% | 263,344 |
| Aug 21, 2024 | 41.73 | 41.94 | 41.10 | 41.91 | 41.64 | 1.33% | 192,010 |
| Aug 20, 2024 | 41.69 | 41.69 | 41.11 | 41.36 | 41.10 | -1.05% | 128,139 |
| Aug 19, 2024 | 41.50 | 41.86 | 41.34 | 41.80 | 41.54 | 1.04% | 104,312 |
| Aug 16, 2024 | 40.52 | 41.52 | 40.52 | 41.37 | 41.11 | 1.97% | 221,429 |
| Aug 15, 2024 | 40.79 | 41.27 | 40.54 | 40.57 | 40.31 | 1.63% | 229,102 |
| Aug 14, 2024 | 40.31 | 40.49 | 39.53 | 39.92 | 39.67 | -0.50% | 114,606 |
| Aug 13, 2024 | 40.17 | 40.20 | 39.34 | 40.12 | 39.87 | 1.29% | 124,295 |
| Aug 12, 2024 | 40.16 | 40.47 | 39.32 | 39.61 | 39.36 | -0.58% | 154,431 |
| Aug 9, 2024 | 39.62 | 39.94 | 39.07 | 39.84 | 39.59 | 0.43% | 164,947 |
| Aug 8, 2024 | 39.33 | 39.75 | 39.10 | 39.67 | 39.42 | 2.19% | 138,860 |
| Aug 7, 2024 | 39.57 | 39.89 | 38.79 | 38.82 | 38.57 | -0.28% | 173,755 |
| Aug 6, 2024 | 38.58 | 39.23 | 38.32 | 38.93 | 38.68 | 0.67% | 189,759 |
| Aug 5, 2024 | 37.87 | 38.84 | 37.21 | 38.67 | 38.42 | -2.35% | 376,622 |
| Aug 2, 2024 | 38.53 | 39.77 | 37.98 | 39.60 | 39.35 | -0.80% | 364,635 |
| Aug 1, 2024 | 41.73 | 41.80 | 39.61 | 39.92 | 39.67 | -4.68% | 257,383 |
| Jul 31, 2024 | 42.36 | 43.00 | 41.82 | 41.88 | 41.61 | -0.88% | 294,327 |
| Jul 30, 2024 | 42.88 | 43.00 | 42.14 | 42.25 | 41.98 | -0.84% | 293,564 |
| Jul 29, 2024 | 43.43 | 43.48 | 42.49 | 42.61 | 42.34 | -1.66% | 318,277 |
| Jul 26, 2024 | 43.55 | 43.80 | 42.98 | 43.33 | 43.06 | 0.79% | 349,906 |
| Jul 25, 2024 | 42.22 | 44.09 | 42.06 | 42.99 | 42.72 | -0.67% | 389,578 |
| Jul 24, 2024 | 43.05 | 45.37 | 42.79 | 43.28 | 43.01 | -5.09% | 301,083 |
| Jul 23, 2024 | 44.58 | 46.52 | 44.58 | 45.60 | 45.31 | 1.33% | 377,263 |
| Jul 22, 2024 | 44.23 | 45.24 | 43.88 | 45.00 | 44.71 | 1.99% | 274,989 |
| Jul 19, 2024 | 43.82 | 44.80 | 43.78 | 44.12 | 43.84 | 0.50% | 220,122 |
| Jul 18, 2024 | 44.41 | 45.67 | 43.82 | 43.90 | 43.62 | -2.40% | 233,657 |
| Jul 17, 2024 | 44.16 | 45.83 | 44.16 | 44.98 | 44.69 | 0.58% | 367,975 |
| Jul 16, 2024 | 43.10 | 44.76 | 43.07 | 44.72 | 44.44 | 5.05% | 276,959 |
| Jul 15, 2024 | 42.34 | 43.36 | 42.01 | 42.57 | 42.30 | 2.11% | 308,516 |
| Jul 12, 2024 | 41.79 | 42.19 | 41.33 | 41.69 | 41.43 | 0.55% | 281,228 |
| Jul 11, 2024 | 40.20 | 41.64 | 39.98 | 41.46 | 41.20 | 4.20% | 324,040 |
| Jul 10, 2024 | 38.88 | 39.86 | 38.70 | 39.79 | 39.54 | 2.63% | 197,402 |
| Jul 9, 2024 | 38.09 | 38.77 | 38.09 | 38.77 | 38.52 | 1.36% | 132,536 |
| Jul 8, 2024 | 38.44 | 38.60 | 38.14 | 38.25 | 38.01 | 0.29% | 129,271 |
| Jul 5, 2024 | 38.45 | 38.45 | 37.93 | 38.14 | 37.90 | -0.91% | 120,611 |
| Jul 3, 2024 | 39.35 | 39.35 | 38.48 | 38.49 | 38.25 | -2.24% | 88,654 |
| Jul 2, 2024 | 39.38 | 39.75 | 39.17 | 39.37 | 39.12 | -0.08% | 199,333 |