National Bank Holdings Corporation Class A NBHC
NYSE · United States · Finance
$39.17-0.02 (-0.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $39.19 | -0.10% | $39.14 | $39.42 | $38.93 | 457.40K |
| 2026-09-29 | $39.23 | -1.03% | $39.71 | $39.89 | $39.11 | 385.70K |
| 2026-09-28 | $39.64 | -1.32% | $40.18 | $40.18 | $39.60 | 412.60K |
| 2026-09-25 | $40.17 | +0.40% | $40.20 | $40.50 | $39.95 | 910.20K |
| 2026-09-24 | $40.01 | +0.38% | $40.08 | $40.20 | $39.72 | 334.20K |
| 2026-09-23 | $39.86 | -0.70% | $40.06 | $40.37 | $39.86 | 283.30K |
| 2026-09-22 | $40.14 | -0.22% | $40.60 | $40.86 | $40.07 | 574.90K |
| 2026-09-21 | $40.23 | -1.81% | $41.00 | $41.14 | $40.02 | 580.70K |
| 2026-09-18 | $40.97 | -0.41% | $40.97 | $41.13 | $40.56 | 649.10K |
| 2026-09-17 | $41.14 | -0.41% | $41.63 | $41.63 | $41.05 | 271.00K |
| 2026-09-16 | $41.31 | -0.86% | $41.71 | $41.78 | $40.65 | 469.00K |
| 2026-09-15 | $41.67 | -0.17% | $41.84 | $42.14 | $41.53 | 382.70K |
| 2026-09-14 | $41.74 | -0.05% | $41.72 | $42.14 | $41.52 | 385.90K |
| 2026-09-11 | $41.76 | +0.46% | $42.00 | $42.16 | $41.44 | 353.60K |
| 2026-09-10 | $41.57 | +0.61% | $41.30 | $41.65 | $41.07 | 290.10K |
| 2026-09-09 | $41.32 | -1.08% | $41.54 | $41.66 | $40.98 | 245.70K |
| 2026-09-08 | $41.77 | -0.71% | $41.86 | $42.14 | $41.67 | 442.60K |
| 2026-09-04 | $42.07 | +0.50% | $41.68 | $42.24 | $41.68 | 203.10K |
| 2026-09-03 | $41.86 | +0.67% | $41.89 | $42.29 | $41.78 | 186.40K |
| 2026-09-02 | $41.58 | +1.76% | $41.19 | $41.84 | $41.00 | 288.20K |
| 2026-09-01 | $40.86 | -1.04% | $41.13 | $41.26 | $40.45 | 372.50K |
| 2026-08-31 | $41.29 | +0.17% | $41.14 | $41.43 | $40.58 | 436.60K |
| 2026-08-28 | $41.22 | +0.05% | $41.15 | $41.33 | $40.82 | 326.20K |
| 2026-08-27 | $41.20 | -0.27% | $40.99 | $41.32 | $40.66 | 232.40K |
| 2026-08-26 | $41.31 | +0.05% | $41.51 | $41.70 | $41.24 | 310.50K |
| 2026-08-25 | $41.29 | -1.22% | $41.86 | $41.86 | $41.26 | 236.40K |
| 2026-08-24 | $41.80 | -0.12% | $41.90 | $42.10 | $41.71 | 371.60K |
| 2026-08-21 | $41.85 | +0.46% | $41.95 | $42.07 | $41.29 | 260.30K |
| 2026-08-20 | $41.66 | -0.26% | $41.60 | $41.87 | $41.44 | 384.80K |
| 2026-08-19 | $41.77 | -2.84% | $43.14 | $43.14 | $41.68 | 328.50K |
| 2026-08-18 | $42.99 | -0.51% | $43.32 | $43.32 | $42.82 | 466.20K |
| 2026-08-17 | $43.21 | -0.74% | $43.45 | $43.72 | $42.98 | 438.40K |
| 2026-08-14 | $43.53 | +0.07% | $43.46 | $43.84 | $43.13 | 313.50K |
| 2026-08-13 | $43.50 | +1.00% | $43.43 | $43.72 | $43.25 | 470.20K |
| 2026-08-12 | $43.07 | -0.28% | $43.27 | $43.47 | $43.06 | 303.30K |
| 2026-08-11 | $43.19 | +0.68% | $43.23 | $43.40 | $43.02 | 301.00K |
| 2026-08-10 | $42.90 | +0.66% | $42.30 | $43.03 | $42.29 | 618.80K |
| 2026-08-07 | $42.62 | -0.54% | $42.76 | $43.13 | $42.15 | 329.60K |
| 2026-08-06 | $42.85 | -0.90% | $42.93 | $43.58 | $42.60 | 536.70K |
| 2026-08-05 | $43.24 | -0.53% | $43.65 | $43.65 | $43.04 | 242.30K |
| 2026-08-04 | $43.47 | +0.65% | $43.29 | $43.89 | $43.19 | 318.40K |
| 2026-08-03 | $43.19 | 0.00% | $43.18 | $43.97 | $42.79 | 449.70K |
| 2026-07-31 | $43.19 | +1.43% | $42.77 | $43.30 | $42.24 | 494.80K |
| 2026-07-30 | $42.58 | +0.02% | $42.89 | $42.89 | $42.46 | 319.10K |
| 2026-07-29 | $42.57 | -0.14% | $42.41 | $43.21 | $42.29 | 374.70K |
| 2026-07-28 | $42.63 | +0.24% | $42.71 | $42.95 | $42.25 | 362.60K |
| 2026-07-27 | $42.53 | -1.85% | $43.42 | $43.71 | $42.50 | 444.30K |
| 2026-07-24 | $43.33 | +0.39% | $43.40 | $43.82 | $42.92 | 514.90K |
| 2026-07-23 | $43.16 | -1.24% | $43.03 | $43.28 | $42.13 | 1.09M |
| 2026-07-22 | $43.70 | -4.31% | $43.58 | $44.53 | $42.59 | 1.25M |
| 2026-07-21 | $45.67 | -0.20% | $45.80 | $45.89 | $45.20 | 397.90K |
| 2026-07-20 | $45.76 | -1.57% | $46.37 | $46.43 | $45.49 | 363.20K |
| 2026-07-17 | $46.49 | -1.25% | $46.76 | $47.06 | $46.14 | 381.50K |
| 2026-07-16 | $47.08 | +3.43% | $45.69 | $47.28 | $45.68 | 416.10K |
| 2026-07-15 | $45.52 | +1.13% | $45.18 | $45.89 | $45.18 | 261.60K |
| 2026-07-14 | $45.01 | +0.78% | $44.70 | $45.15 | $44.53 | 273.60K |
| 2026-07-13 | $44.66 | +0.74% | $44.54 | $44.79 | $44.22 | 236.70K |
| 2026-07-10 | $44.33 | +0.70% | $44.03 | $44.57 | $44.02 | 293.60K |
| 2026-07-09 | $44.02 | +2.04% | $43.14 | $44.23 | $43.14 | 227.20K |
| 2026-07-08 | $43.14 | -2.57% | $44.12 | $44.25 | $42.95 | 312.70K |
| 2026-07-07 | $44.28 | -0.18% | $44.74 | $44.77 | $44.24 | 274.80K |
| 2026-07-06 | $44.36 | -0.34% | $44.23 | $44.70 | $44.23 | 283.50K |
| 2026-07-02 | $44.51 | -1.04% | $45.28 | $45.50 | $43.92 | 355.70K |
| 2026-07-01 | $44.98 | +1.24% | $44.65 | $45.63 | $44.65 | 442.80K |
| 2026-06-30 | $44.43 | +0.09% | $44.31 | $44.62 | $44.13 | 252.60K |
| 2026-06-29 | $44.39 | -1.90% | $44.90 | $44.94 | $44.16 | 447.20K |
| 2026-06-26 | $45.25 | +1.66% | $44.78 | $45.41 | $44.61 | 1.81M |
| 2026-06-25 | $44.51 | -0.11% | $44.52 | $45.23 | $44.49 | 454.80K |
| 2026-06-24 | $44.56 | +1.25% | $44.03 | $44.68 | $43.81 | 549.10K |
| 2026-06-23 | $44.01 | +2.95% | $43.11 | $44.09 | $42.86 | 465.30K |
| 2026-06-22 | $42.75 | -0.16% | $42.81 | $43.46 | $42.61 | 262.30K |
| 2026-06-18 | $42.82 | +1.90% | $42.21 | $42.85 | $42.21 | 884.00K |
| 2026-06-17 | $42.02 | -2.10% | $42.73 | $42.91 | $41.50 | 518.80K |
| 2026-06-16 | $42.92 | 0.00% | $43.29 | $43.46 | $42.60 | 373.50K |
| 2026-06-15 | $42.92 | -1.87% | $44.03 | $44.12 | $42.81 | 283.30K |
| 2026-06-12 | $43.74 | +1.96% | $43.25 | $44.02 | $42.82 | 302.30K |
| 2026-06-11 | $42.90 | 0.00% | $43.25 | $43.25 | $42.54 | 301.40K |
| 2026-06-10 | $42.90 | +0.52% | $42.78 | $43.14 | $42.25 | 243.50K |
| 2026-06-09 | $42.68 | +1.64% | $42.36 | $43.29 | $41.67 | 345.00K |
| 2026-06-08 | $41.99 | -0.47% | $42.42 | $42.77 | $41.86 | 262.80K |
| 2026-06-05 | $42.19 | +1.13% | $41.91 | $42.33 | $41.52 | 380.70K |
| 2026-06-04 | $41.72 | +1.86% | $41.61 | $42.02 | $41.40 | 378.00K |
| 2026-06-03 | $40.96 | -2.17% | $41.69 | $41.82 | $40.94 | 449.00K |
| 2026-06-02 | $41.87 | +1.63% | $41.24 | $42.03 | $40.90 | 491.50K |
| 2026-06-01 | $41.20 | -1.51% | $41.52 | $41.73 | $40.29 | 413.80K |
| 2026-05-29 | $41.83 | -0.26% | $41.65 | $42.18 | $41.35 | 313.30K |
| 2026-05-28 | $41.94 | -0.07% | $41.95 | $42.10 | $41.61 | 390.10K |
| 2026-05-27 | $41.97 | -0.94% | $42.53 | $42.60 | $41.90 | 228.30K |
| 2026-05-26 | $42.37 | +0.81% | $42.15 | $42.77 | $41.96 | 248.40K |
| 2026-05-22 | $42.03 | +0.26% | $41.79 | $42.17 | $41.66 | 231.20K |