National Bank Holdings Corporation (NBHC)
NYSE: NBHC · Real-Time Price · USD
37.00
-0.13 (-0.35%)
At close: May 9, 2025, 4:00 PM
37.00
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
National Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 37.09 | 37.26 | 36.87 | 37.00 | 37.00 | -0.35% | 243,432 |
| May 8, 2025 | 36.45 | 37.42 | 36.45 | 37.13 | 37.13 | 2.65% | 151,986 |
| May 7, 2025 | 36.59 | 36.63 | 35.99 | 36.17 | 36.17 | -0.30% | 165,752 |
| May 6, 2025 | 36.04 | 36.64 | 35.86 | 36.28 | 36.28 | -0.33% | 175,813 |
| May 5, 2025 | 36.15 | 36.97 | 36.15 | 36.40 | 36.40 | -0.22% | 282,183 |
| May 2, 2025 | 36.57 | 36.85 | 36.26 | 36.48 | 36.48 | 0.75% | 337,736 |
| May 1, 2025 | 36.41 | 36.66 | 35.93 | 36.21 | 36.21 | 0.14% | 320,365 |
| Apr 30, 2025 | 35.86 | 36.41 | 35.49 | 36.16 | 36.16 | -0.77% | 218,951 |
| Apr 29, 2025 | 35.84 | 36.54 | 35.57 | 36.44 | 36.44 | 1.62% | 212,013 |
| Apr 28, 2025 | 35.33 | 35.89 | 35.33 | 35.86 | 35.86 | 1.50% | 217,976 |
| Apr 25, 2025 | 35.02 | 35.35 | 34.90 | 35.33 | 35.33 | -0.20% | 398,286 |
| Apr 24, 2025 | 34.05 | 35.40 | 34.05 | 35.40 | 35.40 | 3.09% | 462,724 |
| Apr 23, 2025 | 33.75 | 36.26 | 33.75 | 34.34 | 34.34 | -6.23% | 672,231 |
| Apr 22, 2025 | 36.19 | 36.64 | 35.49 | 36.62 | 36.62 | 2.46% | 323,021 |
| Apr 21, 2025 | 35.10 | 35.83 | 34.88 | 35.74 | 35.74 | 0.53% | 574,040 |
| 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 |