Skip to main content
Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE: NCLH · Real-Time Price · USD
20.95
-0.13 (-0.62%)
At close: Sep 27, 2024, 4:00 PM
21.00
+0.05 (0.24%)
After-hours: Sep 27, 2024, 7:57 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 202421.2421.2420.7520.9520.95-0.62%10,853,884
Sep 26, 202420.6321.5820.6021.0821.084.41%18,023,513
Sep 25, 202420.8720.8820.1720.1920.19-3.67%11,346,926
Sep 24, 202421.1021.1020.5220.9620.96-0.14%11,065,390
Sep 23, 202420.9621.1220.6920.9920.990.48%13,328,271
Sep 20, 202420.1120.9420.1020.8920.893.36%16,950,570
Sep 19, 202420.4020.5419.9020.2120.211.86%12,335,091
Sep 18, 202419.9620.4519.7119.8419.840.40%17,272,906
Sep 17, 202420.0020.1719.5619.7619.76-0.45%23,810,300
Sep 16, 202419.4919.9019.3419.8519.852.69%24,494,327
Sep 13, 202419.2619.5319.2019.3319.331.58%11,999,455
Sep 12, 202418.8119.2518.6519.0319.031.76%16,963,287
Sep 11, 202417.8718.7417.6718.7018.705.23%16,207,769
Sep 10, 202417.5517.8116.7217.7717.771.54%13,627,706
Sep 9, 202417.1017.8317.1017.5017.503.24%12,661,096
Sep 6, 202417.2417.7816.7116.9516.95-0.94%16,383,711
Sep 5, 202417.3617.6917.0717.1117.11-1.04%8,416,002
Sep 4, 202417.4817.7517.1517.2917.29-1.82%11,227,461
Sep 3, 202417.5517.9417.5517.6117.61-1.57%9,007,257
Aug 30, 202417.9318.1017.5717.8917.890.22%8,502,722
Aug 29, 202418.2018.3017.7417.8517.85-0.83%7,415,494
Aug 28, 202417.9618.1317.5918.0018.00-0.44%9,553,448
Aug 27, 202417.4818.3817.4018.0818.083.61%12,056,292
Aug 26, 202417.4817.6317.3017.4517.45-0.29%7,939,959
Aug 23, 202416.3917.5316.3417.5017.507.76%15,376,014
Aug 22, 202416.4616.4716.0416.2416.24-1.22%10,419,409
Aug 21, 202415.9716.4615.9616.4416.443.27%11,636,111
Aug 20, 202416.0516.0615.8515.9215.92-1.36%7,650,624
Aug 19, 202416.0616.2415.9016.1416.140.31%10,840,265
Aug 16, 202416.2216.2215.8716.0916.09-1.29%10,304,653
Aug 15, 202415.7516.3615.7316.3016.305.64%13,294,896
Aug 14, 202415.6415.9015.1815.4315.43-0.90%11,318,780
Aug 13, 202415.5315.7115.3515.5715.571.50%9,426,697
Aug 12, 202415.7515.8015.1515.3415.34-2.54%15,579,741
Aug 9, 202415.5015.8515.4915.7415.741.42%10,863,420
Aug 8, 202415.0515.6014.9915.5215.524.58%10,816,283
Aug 7, 202415.8116.0614.8414.8414.84-4.26%15,626,354
Aug 6, 202415.6015.9815.4115.5015.501.11%18,639,959
Aug 5, 202415.0415.7114.6915.3315.33-3.77%19,928,101
Aug 2, 202416.7016.7515.5915.9315.93-8.18%24,646,054
Aug 1, 202418.9919.0017.1617.3517.35-5.86%21,374,998
Jul 31, 202419.2919.4518.2218.4318.43-0.70%23,167,450
Jul 30, 202418.5418.7518.4418.5618.560.11%14,128,139
Jul 29, 202418.7218.9018.3618.5418.540.38%8,196,249
Jul 26, 202418.7318.8918.3218.4718.470.60%7,832,410
Jul 25, 202419.2219.2818.2718.3618.36-4.47%14,665,703
Jul 24, 202420.1720.3319.2019.2219.22-5.41%12,865,087
Jul 23, 202419.7520.6519.7520.3220.322.99%11,523,134
Jul 22, 202419.6220.0419.3119.7319.730.36%8,493,607
Jul 19, 202419.7120.1619.6519.6619.660.10%8,629,048
Jul 18, 202419.8020.1419.4919.6419.64-1.11%7,912,895
Jul 17, 202420.1120.3719.6719.8619.86-2.50%10,958,930
Jul 16, 202419.6720.3819.6420.3720.374.09%11,223,075
Jul 15, 202419.5719.6319.1719.5719.570.20%8,567,571
Jul 12, 202419.1519.6619.1319.5319.532.30%11,756,242
Jul 11, 202418.5019.1418.1019.0919.091.81%12,351,022
Jul 10, 202418.8019.0418.5918.7518.750.48%9,221,833
Jul 9, 202418.2418.7218.2018.6618.662.98%11,594,158
Jul 8, 202417.5618.3817.5518.1218.123.66%13,671,499
Jul 5, 202417.4717.5617.1617.4817.48-0.34%10,882,360
Jul 3, 202417.6917.7417.3517.5417.54-0.40%6,121,573
Jul 2, 202417.6517.8917.4617.6117.61-0.40%8,152,364
Jul 1, 202418.8018.8617.4717.6817.68-5.91%14,203,069
Jun 28, 202418.6718.8818.5718.7918.790.80%21,044,286
Jun 27, 202418.6818.7518.3018.6418.640.22%8,503,369
Jun 26, 202418.0918.6817.9718.6018.601.69%10,056,815
Jun 25, 202417.8918.5117.6418.2918.295.11%19,534,217
Jun 24, 202417.3517.6017.1817.4017.400.64%9,480,109
Jun 21, 202417.1117.3016.9417.2917.290.64%11,550,514
Jun 20, 202416.8917.2416.8517.1817.181.24%9,354,874
Jun 18, 202417.3517.4516.8916.9716.970.35%10,560,376
Jun 17, 202416.4417.0016.1816.9116.912.11%17,702,849
Jun 14, 202417.6617.6916.3616.5616.56-7.49%21,408,529
Jun 13, 202418.0418.0717.5517.9017.90-0.56%9,585,255
Jun 12, 202417.9718.2217.8718.0018.002.86%12,059,193
Jun 11, 202417.4717.6917.3517.5017.50-0.46%7,303,737
Jun 10, 202417.6717.8617.4417.5817.58-1.18%7,965,874
Jun 7, 202417.9418.1017.6417.7917.79-2.09%8,598,132
Jun 6, 202418.3618.5617.9218.1718.17-1.46%12,044,547
Jun 5, 202417.9518.4817.7218.4418.443.19%16,142,835
Jun 4, 202417.2117.9017.2117.8717.873.96%15,190,965
Jun 3, 202416.7017.2316.6517.1917.193.55%12,801,008
May 31, 202416.5116.6516.1516.6016.600.91%10,657,097
May 30, 202416.4916.6116.2716.4516.45-0.24%7,858,059
May 29, 202416.3316.5615.9116.4916.49-0.42%12,332,864
May 28, 202416.6616.9116.4316.5616.563.50%20,058,051
May 24, 202415.7916.1615.7316.0016.002.76%11,523,354
May 23, 202416.3016.3615.5315.5715.57-4.24%15,614,208
May 22, 202416.9316.9316.1116.2616.26-3.96%14,208,196
May 21, 202417.0817.3816.8316.9316.93-0.06%15,836,650
May 20, 202416.4817.1816.3616.9416.947.56%33,477,337
May 17, 202415.9316.1215.6815.7515.75-0.88%12,987,085
May 16, 202415.7216.2415.6815.8915.891.08%18,018,660
May 15, 202415.6715.9115.6315.7215.720.64%14,422,050
May 14, 202415.8516.0315.6115.6215.62-1.39%28,772,484
May 13, 202416.1716.3115.8115.8415.84-1.61%10,848,183
May 10, 202416.2116.2815.8416.1016.10-0.62%10,004,439
May 9, 202416.0916.3515.9716.2016.200.68%10,311,325
May 8, 202415.5316.1015.4716.0916.093.14%18,748,145
May 7, 202416.1816.2215.5715.6015.60-3.70%17,954,616