National Bank Holdings Corporation (NBHC)

NYSE: NBHC · Real-Time Price · USD

38.75

-0.54 (-1.37%)

At close: Mar 28, 2025, 4:00 PM

37.44

-1.31 (-3.38%)

After-hours: Mar 28, 2025, 8:00 PM EDT

National Bank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.20	39.59	38.37	38.75	38.75	-1.37%	136,908
Mar 27, 2025	39.24	39.68	39.12	39.29	39.29	-0.68%	121,039
Mar 26, 2025	39.56	40.10	39.40	39.56	39.56	0.41%	150,856
Mar 25, 2025	39.57	39.98	39.35	39.40	39.40	-0.61%	201,065
Mar 24, 2025	39.36	39.64	38.92	39.64	39.64	2.03%	539,395
Mar 21, 2025	39.06	39.29	38.49	38.85	38.85	-1.17%	1,171,386
Mar 20, 2025	39.41	40.00	39.29	39.31	39.31	-1.45%	260,946
Mar 19, 2025	39.85	40.28	39.64	39.89	39.89	0.43%	217,051
Mar 18, 2025	39.50	39.92	39.50	39.72	39.72	0.15%	193,297
Mar 17, 2025	39.30	39.94	39.30	39.66	39.66	1.04%	281,263
Mar 14, 2025	38.37	39.26	38.24	39.25	39.25	2.99%	207,968
Mar 13, 2025	38.70	38.96	38.09	38.11	38.11	-1.12%	152,511
Mar 12, 2025	38.82	39.02	38.30	38.54	38.54	0.29%	315,447
Mar 11, 2025	38.60	38.82	38.03	38.43	38.43	0.10%	426,305
Mar 10, 2025	39.66	39.66	38.32	38.39	38.39	-3.88%	201,655
Mar 7, 2025	39.92	40.16	39.30	39.94	39.94	-0.45%	172,214
Mar 6, 2025	40.25	40.27	39.59	40.12	40.12	-1.08%	171,253
Mar 5, 2025	40.30	40.80	39.84	40.56	40.56	0.82%	242,038
Mar 4, 2025	41.06	41.27	40.08	40.23	40.23	-2.83%	244,270
Mar 3, 2025	41.87	42.09	40.98	41.40	41.40	-1.12%	309,652
Feb 28, 2025	41.78	42.08	41.46	41.87	41.87	0.26%	173,035
Feb 27, 2025	41.64	41.92	41.48	41.76	41.47	-0.05%	144,584
Feb 26, 2025	41.75	42.15	41.24	41.78	41.49	-0.26%	157,513
Feb 25, 2025	41.92	42.34	41.69	41.89	41.60	0.67%	173,090
Feb 24, 2025	42.30	42.30	41.60	41.61	41.32	-0.81%	206,044
Feb 21, 2025	43.08	43.08	41.81	41.95	41.66	-1.62%	263,283
Feb 20, 2025	42.59	42.95	41.97	42.64	42.35	-0.40%	154,466
Feb 19, 2025	42.44	43.02	42.41	42.81	42.52	-0.37%	187,759
Feb 18, 2025	42.86	43.44	42.75	42.97	42.67	-0.28%	165,625
Feb 14, 2025	42.89	43.54	42.85	43.09	42.79	0.23%	152,661
Feb 13, 2025	42.80	43.06	42.48	42.99	42.69	0.99%	119,816
Feb 12, 2025	43.34	43.47	42.54	42.57	42.28	-3.36%	165,169
Feb 11, 2025	42.81	44.11	42.69	44.05	43.75	2.25%	178,085
Feb 10, 2025	43.63	43.70	43.07	43.08	42.78	-1.10%	127,789
Feb 7, 2025	44.01	44.01	43.05	43.56	43.26	-1.04%	147,065
Feb 6, 2025	43.57	44.10	43.37	44.02	43.72	1.24%	107,267
Feb 5, 2025	43.52	43.52	43.00	43.48	43.18	0.53%	105,522
Feb 4, 2025	42.54	43.48	42.50	43.25	42.95	1.60%	160,562
Feb 3, 2025	42.11	42.79	41.66	42.57	42.28	-1.30%	175,026
Jan 31, 2025	42.49	43.66	42.49	43.13	42.83	1.01%	234,164
Jan 30, 2025	43.16	43.34	42.37	42.70	42.41	0.09%	140,801
Jan 29, 2025	42.68	43.34	42.25	42.66	42.37	-0.56%	158,378
Jan 28, 2025	42.50	43.12	42.29	42.90	42.61	0.61%	168,129
Jan 27, 2025	42.65	43.41	42.39	42.64	42.35	0.45%	192,731
Jan 24, 2025	41.92	42.80	41.33	42.45	42.16	0.50%	335,043
Jan 23, 2025	42.91	43.58	41.76	42.24	41.95	-3.03%	329,958
Jan 22, 2025	43.69	44.03	43.38	43.56	43.26	-1.20%	227,702
Jan 21, 2025	44.28	44.84	44.05	44.09	43.79	-	178,568
Jan 17, 2025	44.17	44.33	43.41	44.09	43.79	0.94%	193,388
Jan 16, 2025	43.84	43.89	43.20	43.68	43.38	-0.77%	192,193