National Bank Holdings Corporation (NBHC)
NYSE: NBHC · Real-Time Price · USD
37.16
+0.36 (0.98%)
Jun 24, 2025, 4:00 PM - Market closed
National Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 38.38 | 38.72 | 37.87 | 38.05 | 37.74 | 2.84% | 261,294 |
| May 9, 2025 | 37.09 | 37.26 | 36.87 | 37.00 | 36.70 | -0.35% | 243,432 |
| May 8, 2025 | 36.45 | 37.42 | 36.45 | 37.13 | 36.82 | 2.65% | 151,986 |
| May 7, 2025 | 36.59 | 36.63 | 35.99 | 36.17 | 35.87 | -0.30% | 165,752 |
| May 6, 2025 | 36.04 | 36.64 | 35.86 | 36.28 | 35.98 | -0.33% | 175,813 |
| May 5, 2025 | 36.15 | 36.97 | 36.15 | 36.40 | 36.10 | -0.22% | 282,183 |
| May 2, 2025 | 36.57 | 36.85 | 36.26 | 36.48 | 36.18 | 0.75% | 337,736 |
| May 1, 2025 | 36.41 | 36.66 | 35.93 | 36.21 | 35.91 | 0.14% | 320,365 |
| Apr 30, 2025 | 35.86 | 36.41 | 35.49 | 36.16 | 35.86 | -0.77% | 218,951 |
| Apr 29, 2025 | 35.84 | 36.54 | 35.57 | 36.44 | 36.14 | 1.62% | 212,013 |
| Apr 28, 2025 | 35.33 | 35.89 | 35.33 | 35.86 | 35.57 | 1.50% | 217,976 |
| Apr 25, 2025 | 35.02 | 35.35 | 34.90 | 35.33 | 35.04 | -0.20% | 398,286 |
| Apr 24, 2025 | 34.05 | 35.40 | 34.05 | 35.40 | 35.11 | 3.09% | 462,724 |
| Apr 23, 2025 | 33.75 | 36.26 | 33.75 | 34.34 | 34.06 | -6.23% | 672,231 |
| Apr 22, 2025 | 36.19 | 36.64 | 35.49 | 36.62 | 36.32 | 2.46% | 323,021 |
| Apr 21, 2025 | 35.10 | 35.83 | 34.88 | 35.74 | 35.45 | 0.53% | 574,040 |
| Apr 17, 2025 | 35.18 | 35.62 | 35.15 | 35.55 | 35.26 | 0.85% | 216,279 |
| Apr 16, 2025 | 35.08 | 35.38 | 34.82 | 35.25 | 34.96 | 0.40% | 212,171 |
| Apr 15, 2025 | 34.62 | 35.42 | 34.62 | 35.11 | 34.82 | 1.56% | 173,768 |
| Apr 14, 2025 | 34.32 | 34.80 | 33.58 | 34.57 | 34.29 | 1.86% | 491,483 |
| Apr 11, 2025 | 33.52 | 34.07 | 33.15 | 33.94 | 33.66 | 0.06% | 192,326 |