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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

National Bank Holdings Corporation (NBHC) NYSE