National Bank Holdings Corporation $20.46

down -0.04


19/8/2014 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
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
4/23/201419.9819.9819.7319.76173,918
4/22/201419.6920.1519.6919.96113,086
4/21/201419.8419.8619.5219.7279,541
4/17/201419.6419.9419.5019.89133,667
4/16/201419.8419.9119.6919.7280,674
4/15/201419.5719.9119.4319.71136,081
4/14/201420.0820.0919.4619.57177,211
4/11/201420.0520.1419.7519.88205,972
4/10/201419.9120.4219.9120.25549,928
4/9/201419.8619.9619.8019.94119,231
4/8/201419.9120.1219.7719.86199,052
4/7/201419.6719.9719.6019.96184,584
4/4/201420.0920.2519.5719.81250,740
4/3/201420.3720.3720.0120.05118,447
4/2/201420.4620.6020.3220.36107,073
4/1/201420.0920.6120.0520.40206,486
3/31/201419.9520.1819.9320.07136,012
3/28/201419.6620.1619.6619.90174,951
Trading Center