National Bank Holdings Corporation (NBHC) Historical Stock Data
43.15 ↑0.51 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBHC is down -0.69% a day on average. There have been 8 days where National Bank Holdings Corporation closed green and 22 days where NBHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 42.40 | 43.15 | ↑$0.75 (1.77%) | 42.40 | 43.78 | 889.56K |
| 2024-12-19 | 43.71 | 42.64 | ↓$1.07 (-2.45%) | 42.58 | 44.58 | 220.97K |
| 2024-12-18 | 45.91 | 43.05 | ↓$2.86 (-6.23%) | 42.84 | 45.97 | 249.23K |
| 2024-12-17 | 46.21 | 45.56 | ↓$0.65 (-1.41%) | 45.41 | 46.60 | 147.74K |
| 2024-12-16 | 46.24 | 46.58 | ↑$0.34 (0.74%) | 45.93 | 46.62 | 149.83K |
| 2024-12-13 | 46.13 | 46.35 | ↑$0.22 (0.48%) | 45.54 | 46.41 | 167.22K |
| 2024-12-12 | 46.89 | 46.25 | ↓$0.64 (-1.36%) | 46.16 | 47.11 | 159.95K |
| 2024-12-11 | 47.27 | 46.86 | ↓$0.41 (-0.87%) | 46.62 | 47.72 | 199.67K |
| 2024-12-10 | 46.79 | 46.78 | ↓$0.01 (-0.02%) | 46.01 | 47.53 | 185.91K |
| 2024-12-09 | 47.33 | 46.67 | ↓$0.66 (-1.39%) | 46.57 | 47.73 | 209.96K |
| 2024-12-06 | 47.94 | 47.33 | ↓$0.61 (-1.27%) | 47.21 | 48.05 | 174.60K |
| 2024-12-05 | 47.26 | 47.73 | ↑$0.47 (0.99%) | 47.10 | 48.78 | 551.11K |
| 2024-12-04 | 47.28 | 47.03 | ↓$0.25 (-0.53%) | 46.84 | 47.43 | 272.16K |
| 2024-12-03 | 47.59 | 47.11 | ↓$0.48 (-1.01%) | 47.03 | 47.87 | 113.48K |
| 2024-12-02 | 47.81 | 47.67 | ↓$0.14 (-0.29%) | 47.32 | 48.21 | 287.97K |
| 2024-11-29 | 48.61 | 47.74 | ↓$0.87 (-1.79%) | 47.42 | 48.63 | 80.60K |
| 2024-11-27 | 49.27 | 48.45 | ↓$0.82 (-1.66%) | 48.28 | 49.39 | 143.01K |
| 2024-11-26 | 49.13 | 48.73 | ↓$0.40 (-0.81%) | 48.66 | 49.30 | 178.03K |
| 2024-11-25 | 49.50 | 49.39 | ↓$0.11 (-0.22%) | 49.32 | 50.82 | 243.16K |
| 2024-11-22 | 48.09 | 48.87 | ↑$0.78 (1.62%) | 47.95 | 49.14 | 279.19K |
| 2024-11-21 | 47.41 | 48.01 | ↑$0.60 (1.27%) | 47.05 | 48.70 | 267.60K |
| 2024-11-20 | 47.14 | 47.00 | ↓$0.14 (-0.30%) | 46.31 | 47.32 | 261.18K |
| 2024-11-19 | 47.06 | 47.24 | ↑$0.18 (0.38%) | 47.06 | 47.80 | 182.54K |
| 2024-11-18 | 48.02 | 47.80 | ↓$0.22 (-0.46%) | 47.67 | 48.41 | 180.94K |
| 2024-11-15 | 48.87 | 48.58 | ↓$0.29 (-0.59%) | 47.75 | 48.97 | 229.02K |
| 2024-11-14 | 49.06 | 48.57 | ↓$0.49 (-1.00%) | 48.10 | 49.11 | 189.37K |
| 2024-11-13 | 49.75 | 48.57 | ↓$1.18 (-2.37%) | 48.50 | 50.17 | 216.31K |
| 2024-11-12 | 49.87 | 49.18 | ↓$0.69 (-1.38%) | 48.79 | 50.00 | 308.41K |
| 2024-11-11 | 50.52 | 50.12 | ↓$0.40 (-0.79%) | 49.83 | 51.51 | 313.31K |
| 2024-11-08 | 49.46 | 49.55 | ↑$0.09 (0.18%) | 48.89 | 49.86 | 272.44K |
Create an account or log in to view more rows.
$NBHC BUY BUY BUY
$NBHC hold
$NBHC weak
$NBHC God dammit
$NBHC very nice
$NBHC make it rain
let’s see some green
$NBHC nice!!!
$NBHC see you on the moon
$NBHC Shorts talk the talk but cant walk the walk
$NBHC NOT SELLING.