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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.87	36.97	36.97	37.34	35.76	278,819
November 20, 2025	36	35.66	35.66	36.72	35.54	194,700
November 19, 2025	35.63	35.73	35.73	36.35	35.5	846,213
November 18, 2025	35.51	35.64	35.64	36.14	35.51	235,626
November 17, 2025	36.58	35.59	35.59	36.84	35.59	328,800
November 14, 2025	36.59	36.73	36.73	36.77	36.22	183,245
November 13, 2025	36.83	36.71	36.71	37.38	36.47	184,300
November 12, 2025	37.23	37.08	37.08	37.67	37.08	229,005
November 11, 2025	37.08	37.22	37.22	37.39	36.89	126,547
November 10, 2025	36.56	37.15	37.15	37.4	36.51	292,200
November 07, 2025	35.86	36.34	36.34	36.35	35.62	243,761
November 06, 2025	36.41	35.88	35.88	36.45	35.71	267,841
November 05, 2025	35.98	36.36	36.36	36.68	35.98	221,300
November 04, 2025	35.73	35.89	35.89	36.15	35.47	301,332
November 03, 2025	35.49	35.87	35.87	35.94	35.06	311,100
October 31, 2025	35.76	35.66	35.66	35.91	35.26	246,200
October 30, 2025	35.97	36.15	36.15	36.73	35.81	307,000
October 29, 2025	36.75	35.78	35.78	37	35.55	291,129
October 28, 2025	36.97	37.03	37.03	37.28	36.7	188,600
October 27, 2025	37.59	37.2	37.2	37.83	37.12	265,500
October 24, 2025	37.03	37.5	37.5	37.51	36.99	284,400
October 23, 2025	37.65	36.73	36.73	37.7	36.6	518,700
October 22, 2025	37.84	37.86	37.86	38.31	36.54	454,834
October 21, 2025	36.79	37.01	37.01	37.21	36.68	284,600
October 20, 2025	36.54	36.88	36.88	37.08	36.49	254,994
October 17, 2025	36.01	36.37	36.37	36.44	35.82	335,506
October 16, 2025	37.35	35.61	35.61	37.69	35.39	542,100
October 15, 2025	38.14	37.93	37.93	38.43	37.64	415,624
October 14, 2025	36.71	37.96	37.96	38.22	36.71	283,824
October 13, 2025	36.91	37.08	37.08	37.17	36.62	273,900
October 10, 2025	38.05	36.48	36.48	38.53	36.46	388,101
October 09, 2025	38.45	38	38	38.45	37.98	266,634
October 08, 2025	38.93	38.45	38.45	38.93	38.32	355,400
October 07, 2025	38.55	38.73	38.73	38.99	38.35	409,300
October 06, 2025	38.73	38.54	38.54	39.26	38.13	353,655
October 03, 2025	38.65	38.28	38.28	39.32	38.28	325,200
October 02, 2025	38.33	38.61	38.61	38.76	38.06	428,849
October 01, 2025	38.34	38.4	38.4	38.65	37.97	389,900
September 30, 2025	39.01	38.64	38.64	39.23	38.35	317,800

National Bank Holdings Corporation (NBHC) NYSE