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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	39.49	39.17	39.17	39.49	38.87	378,300
September 26, 2025	39.44	39.47	39.47	39.7	38.84	325,300
September 25, 2025	38.8	39.29	39.29	39.29	38.64	266,337
September 24, 2025	39.17	38.93	38.93	39.45	38.77	258,000
September 23, 2025	39.49	39.08	39.08	40.06	39	343,600
September 22, 2025	39.75	39.5	39.5	39.91	39.12	303,200
September 19, 2025	41.61	39.96	39.96	41.63	39.84	821,314
September 18, 2025	39.5	41.58	41.58	41.71	39.12	729,700
September 17, 2025	38.08	38.86	38.86	39.67	37.84	604,600
September 16, 2025	38.27	37.67	37.67	38.39	36.93	584,172
September 15, 2025	38.53	37.96	37.96	38.67	37.88	305,800
September 12, 2025	38.47	38.47	38.47	38.62	37.99	357,200
September 11, 2025	38.46	38.59	38.59	38.71	38.26	225,700
September 10, 2025	38.69	38.52	38.52	38.87	38.48	214,200
September 09, 2025	39.19	38.69	38.69	39.33	38.59	367,849
September 08, 2025	39.35	39.31	39.31	39.58	38.79	483,401
September 05, 2025	39.5	39.13	39.13	39.99	38.94	175,106
September 04, 2025	39.2	39.39	39.39	39.39	38.88	420,500
September 03, 2025	38.81	39.03	39.03	39.29	38.68	313,000
September 02, 2025	38.7	39.01	39.01	39.04	38.37	237,800
August 29, 2025	39.18	39.22	39.22	39.35	39.09	281,400
August 28, 2025	39.99	39.21	38.91	39.99	39.07	278,000
August 27, 2025	39.31	39.68	39.38	39.82	39.31	191,700
August 26, 2025	39.18	39.46	39.16	39.69	39.18	176,700
August 25, 2025	39.13	39.19	38.89	39.35	39.13	227,916
August 22, 2025	37.95	39.31	39.31	39.34	37.87	381,124
August 21, 2025	37.45	37.69	37.69	37.78	37.27	294,200
August 20, 2025	38.03	37.69	37.69	38.06	37.6	342,600
August 19, 2025	37.84	37.96	37.96	38.28	37.67	230,543
August 18, 2025	37.59	37.92	37.92	37.92	37.51	233,200
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

National Bank Holdings Corporation (NBHC) NYSE