National Bank Holdings Corporation (NBHC)
NYSE: NBHC · Real-Time Price · USD
37.10
-0.90 (-2.37%)
Oct 10, 2025, 2:42 PM EDT - Market open
National Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 38.05 | 38.53 | 37.10 | 37.10 | - | -2.37% | 158,795 |
| Oct 9, 2025 | 38.45 | 38.45 | 37.98 | 38.00 | 38.00 | -1.17% | 266,634 |
| Oct 8, 2025 | 38.93 | 38.93 | 38.32 | 38.45 | 38.45 | -0.72% | 355,360 |
| Oct 7, 2025 | 38.55 | 38.99 | 38.35 | 38.73 | 38.73 | 0.49% | 409,279 |
| Oct 6, 2025 | 38.73 | 39.26 | 38.13 | 38.54 | 38.54 | 0.68% | 353,655 |
| Oct 3, 2025 | 38.65 | 39.32 | 38.28 | 38.28 | 38.28 | -0.85% | 325,158 |
| Oct 2, 2025 | 38.33 | 38.76 | 38.06 | 38.61 | 38.61 | 0.55% | 428,849 |
| Oct 1, 2025 | 38.34 | 38.65 | 37.97 | 38.40 | 38.40 | -0.62% | 389,893 |
| Sep 30, 2025 | 39.01 | 39.23 | 38.35 | 38.64 | 38.64 | -1.35% | 317,759 |
| Sep 29, 2025 | 39.49 | 39.49 | 38.87 | 39.17 | 39.17 | -0.76% | 378,265 |
| Sep 26, 2025 | 39.44 | 39.70 | 38.84 | 39.47 | 39.47 | 0.46% | 325,251 |
| Sep 25, 2025 | 38.80 | 39.29 | 38.64 | 39.29 | 39.29 | 0.92% | 266,337 |
| Sep 24, 2025 | 39.17 | 39.45 | 38.77 | 38.93 | 38.93 | -0.38% | 257,984 |
| Sep 23, 2025 | 39.49 | 40.06 | 39.00 | 39.08 | 39.08 | -1.06% | 343,589 |
| Sep 22, 2025 | 39.75 | 39.91 | 39.12 | 39.50 | 39.50 | -1.15% | 303,166 |
| Sep 19, 2025 | 41.61 | 41.63 | 39.84 | 39.96 | 39.96 | -3.90% | 821,314 |
| Sep 18, 2025 | 39.50 | 41.71 | 39.12 | 41.58 | 41.58 | 7.00% | 729,685 |
| Sep 17, 2025 | 38.08 | 39.68 | 37.84 | 38.86 | 38.86 | 3.16% | 604,556 |
| Sep 16, 2025 | 38.27 | 38.39 | 36.93 | 37.67 | 37.67 | -0.76% | 584,172 |
| Sep 15, 2025 | 38.53 | 38.67 | 37.88 | 37.96 | 37.96 | -1.33% | 305,768 |
| Sep 12, 2025 | 38.47 | 38.62 | 37.99 | 38.47 | 38.47 | -0.31% | 357,170 |
| Sep 11, 2025 | 38.46 | 38.71 | 38.26 | 38.59 | 38.59 | 0.18% | 225,676 |
| Sep 10, 2025 | 38.69 | 38.87 | 38.48 | 38.52 | 38.52 | -0.44% | 214,162 |
| Sep 9, 2025 | 39.19 | 39.33 | 38.59 | 38.69 | 38.69 | -1.58% | 367,849 |
| Sep 8, 2025 | 39.35 | 39.58 | 38.79 | 39.31 | 39.31 | 0.46% | 483,401 |
| Sep 5, 2025 | 39.50 | 39.99 | 38.94 | 39.13 | 39.13 | -0.66% | 175,106 |
| Sep 4, 2025 | 39.20 | 39.39 | 38.88 | 39.39 | 39.39 | 0.92% | 420,464 |
| Sep 3, 2025 | 38.81 | 39.29 | 38.68 | 39.03 | 39.03 | 0.05% | 312,771 |
| Sep 2, 2025 | 38.70 | 39.04 | 38.37 | 39.01 | 39.01 | -0.54% | 237,786 |
| Aug 29, 2025 | 39.18 | 39.35 | 39.09 | 39.22 | 39.22 | 0.03% | 281,386 |
| Aug 28, 2025 | 39.99 | 39.99 | 39.07 | 39.21 | 38.91 | -1.18% | 277,958 |
| Aug 27, 2025 | 39.31 | 39.82 | 39.31 | 39.68 | 39.38 | 0.56% | 191,684 |
| Aug 26, 2025 | 39.18 | 39.69 | 39.18 | 39.46 | 39.16 | 0.69% | 176,683 |
| Aug 25, 2025 | 39.13 | 39.35 | 39.13 | 39.19 | 38.89 | -0.31% | 227,916 |
| Aug 22, 2025 | 37.95 | 39.34 | 37.87 | 39.31 | 39.01 | 4.30% | 381,124 |
| Aug 21, 2025 | 37.45 | 37.78 | 37.27 | 37.69 | 37.40 | - | 294,198 |
| Aug 20, 2025 | 38.03 | 38.06 | 37.60 | 37.69 | 37.40 | -0.71% | 342,564 |
| Aug 19, 2025 | 37.84 | 38.28 | 37.68 | 37.96 | 37.67 | 0.11% | 230,543 |
| Aug 18, 2025 | 37.59 | 37.92 | 37.51 | 37.92 | 37.63 | 0.61% | 233,196 |
| Aug 15, 2025 | 38.28 | 38.28 | 37.57 | 37.69 | 37.40 | -1.34% | 238,053 |
| Aug 14, 2025 | 38.01 | 38.21 | 37.69 | 38.20 | 37.91 | -0.42% | 261,816 |
| Aug 13, 2025 | 38.24 | 38.36 | 37.98 | 38.36 | 38.07 | 1.16% | 278,776 |
| Aug 12, 2025 | 36.93 | 37.97 | 36.93 | 37.92 | 37.63 | 3.81% | 417,956 |
| Aug 11, 2025 | 36.67 | 36.83 | 36.43 | 36.53 | 36.25 | -0.03% | 212,466 |
| Aug 8, 2025 | 36.42 | 36.67 | 36.18 | 36.54 | 36.26 | 1.11% | 160,041 |
| Aug 7, 2025 | 36.61 | 36.61 | 36.08 | 36.14 | 35.87 | -0.47% | 282,396 |
| Aug 6, 2025 | 36.72 | 37.06 | 36.30 | 36.31 | 36.03 | -1.25% | 308,376 |
| Aug 5, 2025 | 36.54 | 36.83 | 35.88 | 36.77 | 36.49 | 0.74% | 419,107 |
| Aug 4, 2025 | 36.17 | 36.63 | 35.86 | 36.50 | 36.22 | 1.22% | 553,321 |
| Aug 1, 2025 | 36.79 | 36.79 | 35.40 | 36.06 | 35.79 | -2.70% | 1,164,966 |