National Bank Holdings Corporation (NBHC)
NYSE: NBHC · Real-Time Price · USD
36.15
-0.75 (-2.03%)
May 30, 2025, 4:00 PM - Market closed
National Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 35.00 | 35.06 | 33.04 | 33.92 | 33.64 | -4.75% | 266,632 |
| Apr 9, 2025 | 33.36 | 36.32 | 32.96 | 35.61 | 35.32 | 4.92% | 531,355 |
| Apr 8, 2025 | 35.50 | 35.52 | 33.55 | 33.94 | 33.66 | -1.08% | 314,191 |
| Apr 7, 2025 | 33.51 | 35.86 | 32.83 | 34.31 | 34.03 | 0.18% | 439,807 |
| Apr 4, 2025 | 33.93 | 34.43 | 33.19 | 34.25 | 33.97 | -3.28% | 347,342 |
| Apr 3, 2025 | 37.00 | 37.31 | 35.34 | 35.41 | 35.12 | -8.83% | 350,243 |
| Apr 2, 2025 | 37.93 | 38.84 | 37.93 | 38.84 | 38.52 | 1.04% | 188,191 |
| Apr 1, 2025 | 38.00 | 38.74 | 37.63 | 38.44 | 38.12 | 0.44% | 236,612 |
| Mar 31, 2025 | 38.35 | 38.59 | 38.00 | 38.27 | 37.96 | -1.24% | 405,319 |
| Mar 28, 2025 | 39.20 | 39.59 | 38.37 | 38.75 | 38.43 | -1.37% | 136,908 |
| Mar 27, 2025 | 39.24 | 39.68 | 39.12 | 39.29 | 38.97 | -0.68% | 121,039 |
| Mar 26, 2025 | 39.56 | 40.10 | 39.40 | 39.56 | 39.23 | 0.41% | 150,856 |
| Mar 25, 2025 | 39.57 | 39.98 | 39.35 | 39.40 | 39.08 | -0.61% | 201,065 |
| Mar 24, 2025 | 39.36 | 39.64 | 38.92 | 39.64 | 39.31 | 2.03% | 539,395 |
| Mar 21, 2025 | 39.06 | 39.29 | 38.49 | 38.85 | 38.53 | -1.17% | 1,171,386 |
| Mar 20, 2025 | 39.41 | 40.00 | 39.29 | 39.31 | 38.99 | -1.45% | 260,946 |