National Bank Holdings Corporation (NBHC)

National Bank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	40.83	41.50	40.83	41.45	41.45	1.57%	304,784
May 15, 2026	41.26	41.41	40.71	40.81	40.81	-1.02%	405,477
May 14, 2026	41.23	41.61	40.66	41.23	41.23	0.86%	221,757
May 13, 2026	41.32	41.58	40.85	40.88	40.88	-1.57%	310,723
May 12, 2026	41.99	42.11	40.94	41.53	41.53	-1.00%	211,436
May 11, 2026	43.10	43.11	41.78	41.95	41.95	-2.10%	294,102
May 8, 2026	42.90	42.95	42.68	42.85	42.85	0.09%	244,521
May 7, 2026	43.06	43.40	42.70	42.81	42.81	-0.35%	313,224
May 6, 2026	43.09	43.44	42.73	42.96	42.96	0.47%	203,993
May 5, 2026	42.51	43.08	42.20	42.76	42.76	0.80%	265,669
May 4, 2026	42.77	42.99	42.25	42.42	42.42	-1.51%	388,531
May 1, 2026	42.66	43.22	42.30	43.07	43.07	0.87%	188,585
Apr 30, 2026	42.06	43.07	41.99	42.70	42.70	1.14%	282,120
Apr 29, 2026	43.07	43.16	42.08	42.22	42.22	-2.43%	345,763
Apr 28, 2026	43.57	43.86	43.22	43.27	43.27	0.12%	312,107
Apr 27, 2026	42.71	43.42	42.71	43.22	43.22	1.50%	316,867
Apr 24, 2026	42.85	43.25	42.44	42.58	42.58	-0.79%	494,456
Apr 23, 2026	41.83	42.94	41.80	42.92	42.92	3.35%	506,080
Apr 22, 2026	41.59	41.85	40.98	41.53	41.53	-1.49%	698,050
Apr 21, 2026	42.12	42.32	41.86	42.16	42.16	-	356,934
Apr 20, 2026	42.19	42.67	42.16	42.16	42.16	-0.52%	259,044
Apr 17, 2026	41.77	43.09	41.77	42.38	42.38	2.74%	403,326
Apr 16, 2026	41.49	41.57	41.18	41.25	41.25	-0.84%	401,000
Apr 15, 2026	41.95	42.20	41.48	41.60	41.60	-0.83%	198,611
Apr 14, 2026	41.82	42.18	41.45	41.95	41.95	-0.05%	240,907
Apr 13, 2026	41.51	41.99	41.32	41.97	41.97	0.55%	304,944
Apr 10, 2026	42.05	42.05	41.62	41.74	41.74	-0.67%	811,592
Apr 9, 2026	40.88	42.28	40.75	42.02	42.02	2.44%	589,194
Apr 8, 2026	41.06	41.49	40.90	41.02	41.02	2.24%	319,246
Apr 7, 2026	40.00	40.28	39.62	40.12	40.12	-	267,169
Apr 6, 2026	39.50	40.16	39.33	40.12	40.12	1.36%	316,883
Apr 2, 2026	39.04	39.66	38.78	39.58	39.58	0.25%	333,665
Apr 1, 2026	39.21	39.96	39.21	39.48	39.48	0.82%	304,519
Mar 31, 2026	38.67	39.23	38.58	39.16	39.16	2.14%	443,214
Mar 30, 2026	38.25	38.58	37.86	38.34	38.34	1.05%	449,133
Mar 27, 2026	38.30	38.31	37.89	37.94	37.94	-1.58%	345,674
Mar 26, 2026	38.38	38.97	38.38	38.55	38.55	-0.52%	339,130
Mar 25, 2026	38.94	39.24	38.51	38.75	38.75	0.81%	391,746
Mar 24, 2026	37.52	38.71	37.52	38.44	38.44	1.05%	572,357
Mar 23, 2026	38.33	38.78	37.73	38.04	38.04	1.49%	747,190
Mar 20, 2026	38.18	38.18	37.43	37.48	37.48	-1.37%	3,927,236
Mar 19, 2026	37.92	38.39	37.46	38.00	38.00	-0.18%	797,393
Mar 18, 2026	38.64	38.85	38.07	38.07	38.07	-1.50%	1,011,510
Mar 17, 2026	39.52	39.89	38.59	38.65	38.65	-0.95%	769,883
Mar 16, 2026	39.20	39.68	38.89	39.02	39.02	0.44%	684,744
Mar 13, 2026	39.26	39.60	38.49	38.85	38.85	-0.13%	751,064
Mar 12, 2026	38.52	39.10	38.37	38.90	38.90	-0.56%	596,241
Mar 11, 2026	39.49	39.77	38.75	39.12	39.12	-1.24%	469,946
Mar 10, 2026	39.71	40.57	39.10	39.61	39.61	-0.30%	672,153
Mar 9, 2026	39.71	39.98	38.86	39.73	39.73	-1.02%	811,165

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.