Skip to main content
Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE: NCLH · Real-Time Price · USD
26.86
+0.10 (0.37%)
Nov 22, 2024, 4:00 PM EST - Market closed

NCLH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.8327.1426.5526.8626.860.37%12,057,715
Nov 21, 202426.2026.8225.9026.7626.762.76%9,635,325
Nov 20, 202426.2326.5425.7526.0426.04-1.14%10,528,864
Nov 19, 202425.3626.6225.0626.3426.340.92%12,802,530
Nov 18, 202426.4026.6625.6426.1026.10-1.21%15,986,150
Nov 15, 202426.4226.6726.2126.4226.42-0.97%10,683,681
Nov 14, 202427.3627.7226.5826.6826.68-2.27%9,933,393
Nov 13, 202427.8728.1127.2527.3027.30-2.05%10,488,184
Nov 12, 202427.4128.0027.3127.8727.870.18%8,557,656
Nov 11, 202427.7027.8526.8827.8227.821.83%10,000,832
Nov 8, 202426.8227.7526.8227.3227.321.00%10,557,476
Nov 7, 202427.3627.7426.9927.0527.05-2.56%9,761,799
Nov 6, 202426.8227.9426.8227.7627.767.02%18,635,462
Nov 5, 202425.3125.9425.2125.9425.943.14%10,622,619
Nov 4, 202424.9025.4824.3425.1525.151.09%10,005,540
Nov 1, 202425.2525.2724.6824.8824.88-1.82%12,222,766
Oct 31, 202425.2026.7325.1225.3425.346.29%31,056,589
Oct 30, 202423.9024.1723.4223.8423.84-1.12%12,525,865
Oct 29, 202423.4224.4723.3624.1124.111.30%12,640,539
Oct 28, 202424.4624.7323.6723.8023.802.76%12,114,984
Oct 25, 202423.3723.4222.8823.1623.16-0.26%6,083,806
Oct 24, 202423.4823.5522.8523.2223.22-0.77%6,751,309
Oct 23, 202423.5423.8023.2523.4023.40-2.17%5,788,825
Oct 22, 202423.7124.0723.2223.9223.920.89%7,174,660
Oct 21, 202423.6323.8623.3923.7123.71-0.42%8,331,738
Oct 18, 202424.1124.1223.6823.8123.81-1.24%6,579,635
Oct 17, 202424.5324.6423.8724.1124.11-1.83%9,648,127
Oct 16, 202424.4624.8024.1424.5624.561.07%9,838,168
Oct 15, 202423.8924.7723.8924.3024.304.07%14,673,059
Oct 14, 202423.3623.4922.7723.3523.35-0.13%11,286,856
Oct 11, 202423.1623.8223.1323.3823.381.56%12,649,025
Oct 10, 202422.9423.3722.8023.0223.02-0.22%16,265,566
Oct 9, 202421.6023.1321.5123.0723.0710.91%30,826,092
Oct 8, 202420.2121.1320.1620.8020.803.53%11,368,971
Oct 7, 202420.1520.6219.9220.0920.09-1.47%8,170,165
Oct 4, 202420.1320.6319.9520.3920.394.89%11,900,379
Oct 3, 202419.6319.9219.2819.4419.44-2.11%10,084,240
Oct 2, 202419.5020.0019.3519.8619.86-0.25%9,362,018
Oct 1, 202420.5020.5419.6019.9119.91-2.93%14,150,373
Sep 30, 202421.0321.2920.1820.5120.51-2.10%12,949,212
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