National Bank Holdings Corporation (NBHC) Historical Stock Data
47.00 ↓0.24 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBHC is down -0.04% a day on average. There have been 16 days where National Bank Holdings Corporation closed green and 14 days where NBHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 50.88 | 49.19 | ↓$1.69 (-3.32%) | 48.53 | 50.88 | 331.12K |
| 2024-11-06 | 49.06 | 51.24 | ↑$2.18 (4.44%) | 48.64 | 51.76 | 580.59K |
| 2024-11-05 | 44.22 | 45.09 | ↑$0.87 (1.97%) | 43.95 | 45.18 | 118.94K |
| 2024-11-04 | 44.39 | 44.19 | ↓$0.20 (-0.45%) | 43.78 | 44.60 | 136.72K |
| 2024-11-01 | 45.35 | 44.68 | ↓$0.67 (-1.48%) | 44.45 | 45.36 | 110.43K |
| 2024-10-31 | 45.88 | 44.96 | ↓$0.92 (-2.01%) | 44.92 | 45.99 | 136.38K |
| 2024-10-30 | 45.34 | 45.91 | ↑$0.57 (1.26%) | 45.34 | 46.82 | 139.62K |
| 2024-10-29 | 45.06 | 45.63 | ↑$0.57 (1.26%) | 44.88 | 45.69 | 152.59K |
| 2024-10-28 | 44.93 | 45.50 | ↑$0.57 (1.27%) | 44.68 | 45.81 | 181.56K |
| 2024-10-25 | 46.08 | 44.40 | ↓$1.68 (-3.65%) | 44.35 | 46.08 | 174.96K |
| 2024-10-24 | 45.50 | 45.60 | ↑$0.10 (0.22%) | 45.14 | 46.03 | 310.68K |
| 2024-10-23 | 43.97 | 45.05 | ↑$1.08 (2.46%) | 43.39 | 45.92 | 474.07K |
| 2024-10-22 | 41.57 | 41.87 | ↑$0.30 (0.72%) | 41.38 | 41.92 | 158.26K |
| 2024-10-21 | 43.34 | 41.68 | ↓$1.66 (-3.83%) | 41.63 | 43.42 | 187.59K |
| 2024-10-18 | 44.45 | 43.42 | ↓$1.03 (-2.32%) | 43.33 | 44.45 | 210.50K |
| 2024-10-17 | 43.67 | 44.55 | ↑$0.88 (2.02%) | 43.57 | 44.58 | 203.12K |
| 2024-10-16 | 43.38 | 43.78 | ↑$0.40 (0.92%) | 43.22 | 44.19 | 120.56K |
| 2024-10-15 | 42.53 | 43.02 | ↑$0.49 (1.15%) | 42.38 | 43.90 | 162.22K |
| 2024-10-14 | 42.04 | 42.49 | ↑$0.45 (1.07%) | 41.79 | 42.72 | 108.09K |
| 2024-10-11 | 41.07 | 42.12 | ↑$1.05 (2.56%) | 41.07 | 42.37 | 138.83K |
| 2024-10-10 | 40.49 | 40.78 | ↑$0.29 (0.72%) | 40.27 | 40.84 | 116.13K |
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.