National Bank Holdings Corporation (NBHC)

National Bank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	41.45	42.99	41.29	41.86	41.86	1.26%	631,557
Feb 3, 2026	40.74	41.68	40.32	41.34	41.34	1.77%	392,537
Feb 2, 2026	39.88	41.44	39.88	40.62	40.62	1.10%	406,590
Jan 30, 2026	39.67	40.31	39.61	40.18	40.18	0.53%	749,494
Jan 29, 2026	39.98	40.26	38.97	39.97	39.97	0.28%	700,410
Jan 28, 2026	38.82	40.61	38.65	39.86	39.86	-0.50%	1,156,004
Jan 27, 2026	40.13	40.70	39.83	40.06	40.06	-0.62%	402,024
Jan 26, 2026	40.21	40.67	39.66	40.31	40.31	-0.05%	231,363
Jan 23, 2026	41.71	41.93	39.96	40.33	40.33	-4.18%	249,996
Jan 22, 2026	42.14	42.82	41.93	42.09	42.09	0.17%	300,258
Jan 21, 2026	40.08	42.27	40.08	42.02	42.02	5.58%	400,983
Jan 20, 2026	40.28	40.75	39.75	39.80	39.80	-2.64%	327,977
Jan 16, 2026	40.74	41.06	40.53	40.88	40.88	0.20%	648,758
Jan 15, 2026	40.09	41.10	40.03	40.80	40.80	2.03%	575,701
Jan 14, 2026	39.29	40.18	39.11	39.99	39.99	1.50%	431,557
Jan 13, 2026	39.85	39.89	39.32	39.40	39.40	-0.93%	441,897
Jan 12, 2026	39.59	40.02	39.52	39.77	39.77	-0.75%	488,102
Jan 9, 2026	40.42	40.46	39.77	40.07	40.07	-0.89%	395,260
Jan 8, 2026	39.09	40.54	39.09	40.43	40.43	2.80%	424,599
Jan 7, 2026	39.44	39.53	38.95	39.33	39.33	-0.46%	459,770
Jan 6, 2026	38.71	39.57	38.58	39.51	39.51	1.26%	425,563
Jan 5, 2026	37.73	39.28	37.73	39.02	39.02	2.96%	411,474
Jan 2, 2026	37.94	38.11	37.57	37.90	37.90	-0.29%	167,640
Dec 31, 2025	38.27	38.27	37.90	38.01	38.01	-0.52%	158,331
Dec 30, 2025	38.45	38.45	38.18	38.21	38.21	-0.78%	145,609
Dec 29, 2025	38.84	39.02	38.25	38.51	38.51	-0.77%	198,498
Dec 26, 2025	39.10	39.27	38.61	38.81	38.81	-0.74%	141,177
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

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.