National Bank Holdings Corporation (NBHC)
NYSE: NBHC · Real-Time Price · USD
35.54
+0.29 (0.82%)
Apr 17, 2025, 4:00 PM EDT - Market closed
National Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 35.18 | 35.62 | 35.15 | 35.55 | 35.55 | 0.85% | 216,279 |
| Apr 16, 2025 | 35.08 | 35.38 | 34.82 | 35.25 | 35.25 | 0.40% | 212,171 |
| Apr 15, 2025 | 34.62 | 35.42 | 34.62 | 35.11 | 35.11 | 1.56% | 173,768 |
| Apr 14, 2025 | 34.32 | 34.80 | 33.58 | 34.57 | 34.57 | 1.86% | 491,483 |
| Apr 11, 2025 | 33.52 | 34.07 | 33.15 | 33.94 | 33.94 | 0.06% | 192,326 |
| Apr 10, 2025 | 35.00 | 35.06 | 33.04 | 33.92 | 33.92 | -4.75% | 266,632 |
| Apr 9, 2025 | 33.36 | 36.32 | 32.96 | 35.61 | 35.61 | 4.92% | 531,355 |
| Apr 8, 2025 | 35.50 | 35.52 | 33.55 | 33.94 | 33.94 | -1.08% | 314,191 |
| Apr 7, 2025 | 33.51 | 35.86 | 32.83 | 34.31 | 34.31 | 0.18% | 439,807 |
| Apr 4, 2025 | 33.93 | 34.43 | 33.19 | 34.25 | 34.25 | -3.28% | 347,342 |
| Apr 3, 2025 | 37.00 | 37.31 | 35.34 | 35.41 | 35.41 | -8.83% | 350,243 |
| Apr 2, 2025 | 37.93 | 38.84 | 37.93 | 38.84 | 38.84 | 1.04% | 188,191 |
| Apr 1, 2025 | 38.00 | 38.74 | 37.63 | 38.44 | 38.44 | 0.44% | 236,612 |
| Mar 31, 2025 | 38.35 | 38.59 | 38.00 | 38.27 | 38.27 | -1.24% | 405,319 |
| 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 |