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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.8	42.52	42.52	42.82	41.5	606,144
February 19, 2026	41.54	41.83	41.83	41.88	41.22	484,903
February 18, 2026	41.77	41.55	41.55	42.2	41.2	432,615
February 17, 2026	41.76	41.74	41.74	42.07	41.19	349,600
February 13, 2026	40.44	41.84	41.84	41.85	40.38	526,648
February 12, 2026	41.82	40.74	40.74	42.01	39.95	594,600
February 11, 2026	42.08	41.53	41.53	42.45	41.11	350,500
February 10, 2026	41.97	41.83	41.83	42.08	41.49	324,800
February 09, 2026	41.68	41.9	41.9	42.25	41.57	320,200
February 06, 2026	41.6	41.75	41.75	42.07	41.52	410,100
February 05, 2026	41.84	41.21	41.21	41.99	40.88	667,137
February 04, 2026	41.45	41.86	41.86	42.99	41.29	631,600
February 03, 2026	40.74	41.34	41.34	41.68	40.32	495,700
February 02, 2026	39.88	40.62	40.62	41.44	39.88	406,600
January 30, 2026	39.67	40.18	40.18	40.31	39.61	749,494
January 29, 2026	39.98	39.97	39.97	40.26	38.97	700,410
January 28, 2026	38.82	39.86	39.86	40.61	38.65	1.16M
January 27, 2026	40.13	40.06	40.06	40.7	39.83	404,751
January 26, 2026	40.21	40.31	40.31	40.67	39.66	231,400
January 23, 2026	41.71	40.33	40.33	41.93	39.96	250,000
January 22, 2026	42.14	42.09	42.08	42.79	41.93	290,410
January 21, 2026	40.08	42.02	42.02	42.27	40.08	401,000
January 20, 2026	40.28	39.8	39.8	40.75	39.75	328,000
January 16, 2026	40.74	40.88	40.88	41.06	40.53	648,800
January 15, 2026	40.09	40.8	40.8	41.1	40.03	575,701
January 14, 2026	39.29	39.99	39.99	40.18	39.1	431,600
January 13, 2026	39.85	39.4	39.4	39.89	39.32	441,900
January 12, 2026	39.59	39.77	39.77	40.02	39.52	488,102
January 09, 2026	40.42	40.07	40.07	40.46	39.77	395,300
January 08, 2026	39.09	40.48	40.48	40.52	39.09	283,532
January 07, 2026	39.44	39.33	39.33	39.53	38.95	459,800
January 06, 2026	38.71	39.51	39.51	39.57	38.58	425,600
January 05, 2026	37.73	39.02	39.02	39.28	37.73	411,500
January 02, 2026	37.94	37.9	37.9	38.11	37.57	180,109
December 31, 2025	38.27	38.01	38.01	38.27	37.9	165,100
December 30, 2025	38.45	38.21	38.21	38.45	38.17	148,209
December 29, 2025	38.84	38.51	38.51	39.02	38.25	200,917
December 26, 2025	39.1	38.81	38.81	39.27	38.61	146,700
December 24, 2025	39.05	39.1	39.1	39.38	38.98	91,764
December 23, 2025	39.29	39.09	39.09	39.57	39.05	222,795
December 22, 2025	39.7	39.45	39.45	40.07	39.37	249,800
December 19, 2025	39.95	39.68	39.68	40.32	39.35	1.42M
December 18, 2025	40.52	40.07	40.07	40.66	40.02	312,600
December 17, 2025	39.9	40.25	40.25	40.68	39.9	324,707
December 16, 2025	40.14	39.97	39.97	40.5	39.78	362,513
December 15, 2025	40.1	40.09	40.09	40.31	39.78	255,171
December 12, 2025	40.06	39.9	39.9	40.15	39.46	349,300
December 11, 2025	39.69	39.8	39.8	40.22	39.68	331,600
December 10, 2025	38.71	39.73	39.73	40.06	38.45	365,812
December 09, 2025	38.66	38.63	38.63	39.25	38.51	211,900
December 08, 2025	38.62	38.72	38.72	39.06	38.58	374,426
December 05, 2025	38.39	38.5	38.5	38.8	38.39	254,400
December 04, 2025	38.19	38.61	38.61	38.68	38.19	201,945
December 03, 2025	37.66	38.4	38.4	38.6	37.64	258,343
December 02, 2025	37.66	37.51	37.51	37.79	37.24	377,146
December 01, 2025	37.08	37.46	37.46	37.6	36.86	311,024
November 28, 2025	37.49	37.21	37.21	37.49	37.08	145,341
November 26, 2025	37.77	37.67	37.36	38.17	37.67	455,000
November 25, 2025	37.15	38	37.69	38.26	37.15	244,300
November 24, 2025	36.95	36.98	36.68	37.23	36.38	298,796

National Bank Holdings Corporation (NBHC) NYSE