National Bank Holdings Corporation (NBHC) NYSE

43.23

-0.02(-0.05%)

Updated at February 05 02:57PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	43.52	43.23	43.23	43.52	43	35,674
February 04, 2025	42.54	43.25	43.25	43.48	42.5	155,262
February 03, 2025	42.11	42.57	42.57	42.79	41.66	175,026
January 31, 2025	42.49	43.13	43.13	43.66	42.49	234,200
January 30, 2025	43.16	42.7	42.7	43.34	42.37	140,801
January 29, 2025	42.68	42.65	42.65	43.34	42.25	132,377
January 28, 2025	42.5	42.9	42.9	43.12	42.29	168,129
January 27, 2025	42.65	42.64	42.64	43.41	42.39	192,731
January 24, 2025	41.92	42.45	42.45	42.8	41.33	335,043
January 23, 2025	42.91	42.24	42.24	43.57	41.76	329,844
January 22, 2025	43.69	43.56	43.56	44.03	43.38	227,702
January 21, 2025	44.28	44.09	44.09	44.84	44.05	178,568
January 17, 2025	44.17	44.09	44.09	44.33	43.41	193,388
January 16, 2025	43.84	43.68	43.68	43.89	43.2	192,200
January 15, 2025	44.69	44.02	44.02	44.93	43.43	150,600
January 14, 2025	42.32	43.3	43.3	43.41	42.26	242,800
January 13, 2025	40.95	42.07	42.07	42.08	40.95	178,320
January 10, 2025	42.17	41.62	41.62	42.17	40.97	190,600
January 08, 2025	42.32	42.84	42.84	42.87	42.1	161,197
January 07, 2025	43.06	42.78	42.78	43.3	42.09	150,600
January 06, 2025	42.8	42.87	42.87	43.71	42.67	155,313
January 03, 2025	42.26	42.81	42.81	42.85	41.55	115,843
January 02, 2025	43.26	42.3	42.3	43.49	42.21	32,123
December 31, 2024	43.28	43.06	43.06	43.54	42.83	145,948
December 30, 2024	42.6	43.03	43.03	43.29	42.6	112,500
December 27, 2024	43.08	42.88	42.88	43.7	42.6	51,091
December 26, 2024	43.19	43.59	43.59	43.75	42.93	77,246
December 24, 2024	43.26	43.57	43.57	43.66	43.01	57,116
December 23, 2024	42.81	43.38	43.38	43.53	42.81	152,757
December 20, 2024	42.4	43.15	43.15	43.78	42.4	800,557
December 19, 2024	43.71	42.64	42.64	44.58	42.58	221,000
December 18, 2024	45.91	43.05	43.05	45.97	42.84	249,227
December 17, 2024	46.21	45.56	45.56	46.6	45.41	147,737
December 16, 2024	46.24	46.58	46.58	46.62	45.93	149,831
December 13, 2024	46.13	46.35	46.35	46.41	45.54	167,220
December 12, 2024	46.89	46.25	46.25	47.11	46.16	160,000
December 11, 2024	47.27	46.86	46.86	47.72	46.62	199,700
December 10, 2024	46.79	46.78	46.78	47.53	46.01	185,908
December 09, 2024	47.33	46.67	46.67	47.73	46.57	210,000
December 06, 2024	47.94	47.33	47.33	48.05	47.21	174,600
December 05, 2024	47.26	47.73	47.73	48.78	47.1	551,113
December 04, 2024	47.28	47.03	47.03	47.43	46.84	272,160
December 03, 2024	47.59	47.11	47.11	47.87	47.03	113,500
December 02, 2024	47.81	47.67	47.67	48.21	47.32	288,000
November 29, 2024	48.61	47.74	47.74	48.63	47.42	80,600
November 27, 2024	49.27	48.38	48.38	49.39	48.28	96,910
November 26, 2024	49.13	48.73	48.73	49.3	48.66	178,027
November 25, 2024	49.5	49.39	49.39	50.82	49.32	243,200
November 22, 2024	48.09	48.87	48.87	49.14	47.95	182,787
November 21, 2024	47.41	48.01	48.01	48.7	47.05	267,600
November 20, 2024	47.14	47	47	47.32	46.31	261,200
November 19, 2024	47.06	47.24	47.24	47.8	47.06	182,539
November 18, 2024	48.02	47.8	47.8	48.41	47.67	180,943
November 15, 2024	48.87	48.58	48.58	48.97	47.75	229,024
November 14, 2024	49.06	48.57	48.57	49.11	48.1	189,400
November 13, 2024	49.75	48.57	48.57	50.17	48.5	216,310
November 12, 2024	49.87	49.18	49.18	50	48.79	308,411
November 11, 2024	50.52	50.12	50.12	51.51	49.83	313,305
November 08, 2024	49.46	49.55	49.55	49.86	48.89	272,444
November 07, 2024	50.88	49.19	49.19	50.88	48.53	331,120