$18.51 0.00 (%) National Bank Holdings Corporation - NYSE

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBHC historical data

Date Open High Low Close Volume
3/26/201518.5118.6018.3918.51119,706
3/25/201518.8118.8718.4918.51145,937
3/24/201518.8618.9718.7518.77121,258
3/23/201518.7618.9618.6218.86263,154
3/20/201518.8618.9918.7318.87731,219
3/19/201518.7018.7318.4918.7386,584
3/18/201519.0619.0718.5718.76161,151
3/17/201518.9119.0418.7719.0084,233
3/16/201518.9318.9918.8018.82124,416
3/13/201519.0219.0218.7518.89169,616
3/12/201518.5018.9918.5018.93178,848
3/11/201518.3718.5018.3718.49117,637
3/10/201518.6118.6118.3118.32147,552
3/9/201518.5418.7618.5018.75125,290
3/6/201518.3418.7918.3418.55109,775
3/5/201518.4718.6218.3518.46160,251
3/4/201518.6018.6018.4018.46179,152
3/3/201518.7118.7718.5118.60144,516
3/2/201518.6218.8218.5418.71150,053
2/27/201518.5518.6418.3618.64460,974
2/26/201518.4318.5618.3418.54137,023
2/25/201518.4018.5118.1518.48214,380
2/24/201518.5318.6818.3918.4986,030
2/23/201518.7018.7018.4018.5093,321
2/20/201518.6818.7018.4418.69216,321
2/19/201518.4818.7218.3318.65152,209
2/18/201518.8318.9718.4918.52216,413
2/17/201518.7118.9018.5918.89314,798
2/13/201518.7318.8618.6118.6993,231
2/12/201518.4918.7418.4818.70152,412
2/11/201518.1818.4018.0318.23151,461
2/10/201518.2218.2718.0218.20248,427
2/9/201518.2018.3818.0818.10564,553
2/6/201518.3718.6118.1918.26528,806
2/5/201517.9618.3517.9618.29227,646
2/4/201517.7218.0417.6917.93351,681
2/3/201517.9018.1117.7317.752,012,386
2/2/201518.2618.3717.7517.89345,259
1/30/201517.9218.5917.9218.45597,842
1/29/201517.9318.1517.8518.09272,844
1/28/201518.2118.3017.8217.86130,302
1/27/201518.1818.2218.0618.13250,303
1/26/201518.1618.3518.0418.27234,006
1/23/201518.4018.4718.1618.1788,510
1/22/201518.2918.5318.2018.38273,134
1/21/201518.1218.2318.0618.20178,038
1/20/201518.4818.5118.1818.2187,265
1/16/201518.4118.5018.2818.50335,996
1/15/201518.6418.6818.3518.48485,085
1/14/201518.5118.6118.3418.60191,077
1/13/201518.8518.9618.6218.69226,108
1/12/201518.9419.0118.6218.74175,532
1/9/201519.2519.2718.9218.9483,927
1/8/201519.1819.3819.1319.28276,741
1/7/201519.0319.1218.8919.07158,941
1/6/201518.9919.0218.6618.90247,281
1/5/201519.2719.3318.9719.00107,933
1/2/201519.4219.5319.0719.36106,845
12/31/201419.7619.7819.4119.41554,059
12/30/201419.7119.7619.6719.69123,489
12/29/201419.6719.8719.5619.75165,119
12/26/201419.5319.8619.5119.72232,687
12/24/201419.4519.5519.4019.4491,420
12/23/201419.2519.5519.2519.47449,491
12/22/201419.0719.3419.0719.30144,100
12/19/201419.1519.4819.0519.10875,036
12/18/201419.5019.6219.2619.43197,993
12/17/201418.9419.4118.8019.31458,664
12/16/201418.7519.1318.7418.95119,426
12/15/201419.0919.1818.7318.82134,915
12/12/201418.9619.3018.9619.00800,788
12/11/201419.2319.4019.1519.17120,004
12/10/201419.3219.4819.0819.18179,909
12/9/201419.1119.4919.1119.40230,230
12/8/201419.3719.5019.2719.30151,624
12/5/201419.1719.6519.1719.44336,905
12/4/201419.3519.3519.1219.20248,549
12/3/201419.1919.3519.1519.33135,188
12/2/201419.1519.4219.0519.1786,835
12/1/201419.2019.3018.9519.08146,366
11/28/201419.5419.6819.2219.2397,850
11/26/201419.4319.5319.2919.4982,447
11/25/201419.5419.6019.3519.44258,913
11/24/201419.4919.6219.3219.50155,630
11/21/201419.5719.5719.2519.50432,495
11/20/201419.1519.3919.0419.34164,093
11/19/201419.3219.4319.0119.21145,621
11/18/201419.2819.5219.2019.36290,017
11/17/201419.4419.4719.2219.26214,640
11/14/201419.5419.6719.3819.48150,893
11/13/201419.5219.6319.3819.56272,820
11/12/201419.4219.5819.4219.48193,134
11/11/201419.6019.6019.4619.47173,885
11/10/201419.5319.6119.4519.52203,220
11/7/201419.5319.6219.3919.52192,033
11/6/201419.4419.6119.4019.58222,941
11/5/201419.4919.6319.3619.3992,856
11/4/201419.3519.5419.2319.4765,801
11/3/201419.5719.7619.4619.49109,605
10/31/201419.9019.9519.5619.59217,324
  • Showing 1-100 of 631 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center