National Bank Holdings Corporation $19.62

down -0.01


16/9/2014 04:02 PM  |  NYSE : NBHC  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBHC historical data

Date Open High Low Close Volume
9/15/201419.8219.8719.5819.6363,787
9/12/201419.9320.0619.7319.8680,288
9/11/201419.5419.9219.5419.9088,582
9/10/201419.5119.7119.4219.6771,330
9/9/201419.9719.9919.4719.5481,012
9/8/201420.0020.0719.8620.0269,854
9/5/201419.9820.0319.8019.9966,809
9/4/201420.3120.4520.0320.0776,786
9/3/201420.5120.5720.2220.24133,709
9/2/201420.4120.6320.3020.50159,872
8/29/201420.2820.4219.8920.3283,150
8/28/201420.4520.5120.2820.2999,189
8/27/201420.7620.8220.4320.4740,497
8/26/201420.6520.8920.6520.75183,661
8/25/201420.6420.7820.6220.66136,595
8/22/201420.6320.8620.4920.5979,102
8/21/201420.5020.7920.3020.64189,263
8/20/201420.4020.6020.3520.54121,200
8/19/201420.5120.5820.4120.4648,337
8/18/201420.2520.6320.2420.50110,911
8/15/201420.3420.4120.0720.19127,192
8/14/201420.1020.1920.0420.1263,029
8/13/201419.9220.1319.8220.09113,552
8/12/201419.9120.1219.8219.89106,162
8/11/201419.9620.0419.9020.01138,275
8/8/201419.8020.0019.6719.87150,219
8/7/201419.9420.0219.6419.8386,305
8/6/201419.7120.0019.7019.9480,175
8/5/201419.6919.9019.6519.83102,106
8/4/201419.8019.9319.6019.81240,709
8/1/201419.8119.9119.6019.74319,651
7/31/201419.7020.1319.7019.81189,262
7/30/201419.7920.0719.7919.89212,585
7/29/201419.5620.0019.3319.70171,391
7/28/201419.7019.7519.3819.48143,629
7/25/201418.9419.8018.9419.73253,333
7/24/201419.2019.5219.1019.2597,617
7/23/201419.1219.3319.0119.2182,418
7/22/201419.2119.3719.1019.1458,486
7/21/201419.2919.4119.1319.1781,336
7/18/201419.1919.6219.1019.41141,014
7/17/201419.2919.4318.9919.06130,037
7/16/201419.6319.6319.3119.43121,519
7/15/201419.6319.8119.5019.51134,101
7/14/201419.7819.8919.5919.63106,288
7/11/201419.6519.9019.5019.6174,349
7/10/201419.5519.7719.4719.7091,222
7/9/201419.8620.0019.7219.8763,227
7/8/201419.8019.9019.5519.80110,141
7/7/201419.9720.0519.7519.79130,059
7/3/201419.9220.1619.9220.0078,282
7/2/201419.8720.0719.7719.86127,770
7/1/201420.0120.3219.8919.90253,841
6/30/201420.3320.5819.8719.94209,846
6/27/201419.4220.5619.4220.401,044,367
6/26/201419.5719.6519.3019.5782,119
6/25/201419.2919.5819.2119.52100,283
6/24/201419.5819.9219.3919.41130,610
6/23/201419.7019.7019.4719.63101,147
6/20/201419.9019.9619.7019.72273,488
6/19/201419.8219.9419.7319.8192,165
6/18/201419.7019.8319.5419.74163,353
6/17/201419.5319.6919.4519.65112,236
6/16/201419.5719.5719.2919.48125,080
6/13/201419.8219.9019.5019.57122,969
6/12/201419.7419.8919.5719.72111,088
6/11/201419.8320.0119.6219.83126,304
6/10/201419.9620.1019.8619.9982,688
6/9/201419.8320.1919.8220.03145,205
6/6/201420.1120.1619.8319.86185,382
6/5/201419.5420.0619.3719.97130,264
6/4/201419.4819.6319.3819.4799,407
6/3/201419.4519.7619.3719.56697,597
6/2/201419.5619.7019.3719.50147,264
5/30/201419.5919.9319.4319.57118,086
5/29/201419.7719.9119.4819.51124,777
5/28/201419.8019.8119.6019.7579,247
5/27/201419.6920.0919.6919.95234,134
5/23/201419.2319.6719.1519.62148,840
5/22/201419.1419.2719.0419.1979,511
5/21/201419.0419.2218.9919.08103,789
5/20/201419.0419.1218.9119.01227,798
5/19/201418.8819.1918.6419.1584,646
5/16/201418.8118.9218.6518.90204,932
5/15/201418.8718.9118.5018.86179,516
5/14/201419.2219.2218.7918.99219,218
5/13/201419.5219.6219.2219.24182,639
5/12/201419.3319.7519.1419.56156,938
5/9/201419.0019.3418.9619.28105,166
5/8/201419.0219.1318.8519.06172,015
5/7/201418.9418.9918.6518.97117,870
5/6/201418.9119.0218.6818.86192,770
5/5/201418.9519.0318.7018.99113,470
5/2/201419.1219.4918.9719.04120,407
5/1/201419.1219.2418.7619.05166,475
4/30/201418.9119.2318.7619.16244,216
4/29/201419.1019.1118.9118.92235,814
4/28/201419.4119.4119.0019.01220,687
4/25/201419.4319.9019.3019.41202,637
4/24/201419.7919.8819.5419.5994,324
Trading Center