National Bank Holdings Corporation - NBHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	38.28	37.69	37.69	38.28	37.57	238,100
August 14, 2025	38.01	38.2	38.2	38.21	37.69	261,816
August 13, 2025	38.24	38.36	38.36	38.36	37.98	278,800
August 12, 2025	36.93	37.92	37.92	37.97	36.93	418,000
August 11, 2025	36.67	36.53	36.53	36.83	36.42	212,500
August 08, 2025	36.42	36.54	36.54	36.67	36.18	160,041
August 07, 2025	36.61	36.14	36.14	36.61	36.08	282,400
August 06, 2025	36.72	36.31	36.31	37.06	36.3	308,400
August 05, 2025	36.54	36.77	36.77	36.83	35.88	419,107
August 04, 2025	36.17	36.5	36.5	36.63	35.86	553,321
August 01, 2025	36.79	36.06	36.06	36.79	35.4	1.17M
July 31, 2025	37.11	37.06	37.06	37.53	37.02	428,130
July 30, 2025	38.56	37.63	37.63	38.68	37.39	427,101
July 29, 2025	39.42	38.52	38.52	39.42	38.42	265,342
July 28, 2025	39.3	39.08	39.08	39.35	38.94	271,146
July 25, 2025	39.43	39.28	39.28	39.7	38.92	417,816
July 24, 2025	40.43	39.49	39.49	40.53	39.49	303,100
July 23, 2025	40.15	40.3	40.3	40.35	38.09	523,548
July 22, 2025	39.72	39.21	39.21	39.97	39.21	271,100
July 21, 2025	39.87	39.63	39.63	40.28	39.63	149,500
July 18, 2025	40.15	39.71	39.71	40.24	39.58	205,679
July 17, 2025	39.44	40.05	40.05	40.1	39.44	305,200
July 16, 2025	39.39	39.45	39.45	39.48	38.57	153,100
July 15, 2025	40.31	39.07	39.07	40.41	39.05	184,000
July 14, 2025	39.85	40.57	40.57	40.57	39.85	176,035
July 11, 2025	39.86	40.02	40.02	40.23	39.71	267,200
July 10, 2025	39.31	40.18	40.18	40.4	39.31	516,688
July 09, 2025	40.39	39.35	39.35	40.46	39.27	430,000
July 08, 2025	39.47	39.88	39.88	40.25	39.42	226,525
July 07, 2025	39.59	39.43	39.43	40.16	39.25	203,148
July 03, 2025	39.58	40.04	40.04	40.07	39.36	157,900
July 02, 2025	39.23	39.39	39.39	39.52	38.85	284,344
July 01, 2025	37.43	39.01	39.01	39.26	37.43	272,841
June 30, 2025	37.69	37.61	37.61	37.93	37.59	266,346
June 27, 2025	37.96	37.49	37.49	38.26	37.49	484,239
June 26, 2025	37.42	37.98	37.98	37.98	37.2	145,108
June 25, 2025	37.22	37.16	37.16	37.22	36.98	229,100
June 24, 2025	37.15	37.16	37.16	37.65	37.11	217,330
June 23, 2025	35.63	36.8	36.8	36.82	35.62	162,400
June 20, 2025	36.05	35.9	35.9	36.35	35.84	532,300
June 18, 2025	35.52	35.85	35.85	36.15	35.52	166,800
June 17, 2025	35.67	35.62	35.62	36.06	35.54	196,206
June 16, 2025	36.44	36.05	36.05	36.52	35.9	298,256
June 13, 2025	36.43	36.07	36.07	36.52	35.96	164,229
June 12, 2025	36.91	37.08	37.08	37.13	36.67	193,609
June 11, 2025	37.85	37.16	37.16	37.85	36.8	209,200
June 10, 2025	37.3	37.66	37.66	37.93	37.3	125,900
June 09, 2025	37.3	37.28	37.28	37.64	37.04	146,640
June 06, 2025	36.98	37.07	37.07	37.08	36.53	115,737
June 05, 2025	36.33	36.33	36.33	36.39	36.02	151,531
June 04, 2025	36.59	36.26	36.26	36.82	36.13	173,046
June 03, 2025	35.95	36.65	36.65	36.67	35.86	255,400
June 02, 2025	36.01	35.96	35.96	36.08	35.6	332,000
May 30, 2025	36.59	36.15	36.15	36.63	36.06	174,712
May 29, 2025	36.48	36.9	36.6	36.91	36.29	124,300
May 28, 2025	36.97	36.4	36.1	37.22	36.35	235,801
May 27, 2025	36.91	37.09	36.79	37.17	36.38	123,500
May 23, 2025	35.91	36.54	36.24	36.62	35.91	218,700
May 22, 2025	36.75	36.59	36.29	37.04	36.51	149,600
May 21, 2025	37.43	36.92	36.92	37.72	36.88	175,066

National Bank Holdings Corporation (NBHC) NYSE