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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	37.09	37	36.96	37.26	36.87	234,603
May 08, 2025	36.45	37.13	37.13	37.42	36.45	152,000
May 07, 2025	36.59	36.17	36.17	36.63	35.99	165,800
May 06, 2025	36.04	36.28	36.28	36.64	35.86	175,813
May 05, 2025	36.15	36.4	36.4	36.97	36.15	282,200
May 02, 2025	36.57	36.48	36.48	36.85	36.26	337,736
May 01, 2025	36.41	36.21	36.21	36.66	35.93	320,400
April 30, 2025	35.86	36.16	36.16	36.41	35.49	219,000
April 29, 2025	35.84	36.44	36.44	36.54	35.57	212,013
April 28, 2025	35.33	35.86	35.86	35.89	35.33	218,000
April 25, 2025	35.02	35.33	35.33	35.35	34.9	398,300
April 24, 2025	34.05	35.4	35.4	35.4	34.05	462,724
April 23, 2025	33.75	34.34	34.34	36.26	33.75	672,231
April 22, 2025	36.19	36.62	36.62	36.64	35.49	323,021
April 21, 2025	35.1	35.74	35.74	35.83	34.88	574,040
April 17, 2025	35.18	35.55	35.55	35.62	35.15	216,300
April 16, 2025	35.08	35.25	35.25	35.38	34.82	212,200
April 15, 2025	34.62	35.11	35.11	35.42	34.62	173,800
April 14, 2025	34.32	34.57	34.57	34.8	33.58	491,500
April 11, 2025	33.52	33.94	33.94	34.07	33.15	192,326
April 10, 2025	35	33.92	33.92	35.06	33.04	266,632
April 09, 2025	33.36	35.61	35.61	36.32	32.96	531,400
April 08, 2025	35.5	33.94	33.94	35.52	33.55	314,200
April 07, 2025	33.51	34.31	34.31	35.86	32.83	439,807
April 04, 2025	33.93	34.25	34.25	34.43	33.19	347,342
April 03, 2025	37	35.41	35.41	37.31	35.34	350,243
April 02, 2025	37.93	38.84	38.84	38.84	37.93	188,184
April 01, 2025	38	38.44	38.44	38.74	37.63	236,612
March 31, 2025	38.35	38.27	38.27	38.59	38	405,319
March 28, 2025	39.2	38.75	38.75	39.59	38.37	136,908
March 27, 2025	39.24	39.29	39.29	39.68	39.12	121,039
March 26, 2025	39.56	39.56	39.56	40.1	39.4	150,900
March 25, 2025	39.57	39.4	39.4	39.98	39.35	201,100
March 24, 2025	39.36	39.64	39.64	39.64	38.92	539,400
March 21, 2025	39.06	38.85	38.85	39.29	38.49	1.17M
March 20, 2025	39.41	39.31	39.31	40	39.28	260,946
March 19, 2025	39.85	39.89	39.89	40.28	39.64	217,100
March 18, 2025	39.5	39.72	39.72	39.92	39.5	193,300
March 17, 2025	39.3	39.66	39.66	39.94	39.3	281,300
March 14, 2025	38.37	39.25	39.25	39.26	38.24	207,968
March 13, 2025	38.7	38.11	38.11	38.96	38.09	152,511
March 12, 2025	38.82	38.54	38.54	39.02	38.3	296,452
March 11, 2025	38.6	38.43	38.43	38.82	38.03	426,305
March 10, 2025	39.66	38.39	38.39	39.66	38.32	201,800
March 07, 2025	39.92	39.94	39.94	40.16	39.3	172,214
March 06, 2025	40.25	40.12	40.12	40.27	39.59	171,300
March 05, 2025	40.3	40.56	40.56	40.8	39.84	242,038
March 04, 2025	41.06	40.23	40.23	41.27	40.08	244,300
March 03, 2025	41.87	41.4	41.4	42.09	40.98	219,738
February 28, 2025	41.78	41.87	41.87	42.08	41.46	173,035
February 27, 2025	41.64	41.76	41.47	41.92	41.48	144,600
February 26, 2025	41.75	41.78	41.49	42.15	41.24	157,513
February 25, 2025	41.92	41.89	41.89	42.34	41.69	173,090
February 24, 2025	42.3	41.61	41.61	42.3	41.6	206,044
February 21, 2025	43.08	41.95	41.95	43.08	41.81	263,300
February 20, 2025	42.59	42.64	42.64	42.95	41.97	154,500
February 19, 2025	42.44	42.81	42.81	43.02	42.41	187,800
February 18, 2025	42.86	42.97	42.97	43.44	42.75	165,625
February 14, 2025	42.89	43.09	43.09	43.54	42.85	152,700
February 13, 2025	42.8	42.99	42.99	43.06	42.48	119,816

National Bank Holdings Corporation (NBHC) NYSE