$23.43 -0.02 (%) National Bank Holdings Corporation - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201623.2723.6523.1823.43197,303
9/22/201623.7723.7723.3823.45403,159
9/21/201623.5623.7223.5223.62132,475
9/20/201623.7023.7423.4623.46119,804
9/19/201623.4523.6423.3923.62127,218
9/16/201623.4323.4523.1123.45268,072
9/15/201623.2423.5123.0923.43160,408
9/14/201623.5023.6823.1723.19134,342
9/13/201623.5723.6723.3823.55167,575
9/12/201623.6323.8823.4223.79197,395
9/9/201623.7323.9923.6523.71161,419
9/8/201623.8624.0123.7523.89110,629
9/7/201623.6823.9223.4623.91124,488
9/6/201623.7423.8923.4623.83108,803
9/2/201623.9524.0623.7123.75157,329
9/1/201623.9224.1423.7023.9182,683
8/31/201623.7524.1423.6923.94361,988
8/30/201623.7823.9323.7623.81114,573
8/29/201623.8823.9923.7523.8180,119
8/26/201623.8724.0723.6523.83132,325
8/25/201623.6023.8323.5823.81130,931
8/24/201623.2023.5723.1723.57134,904
8/23/201623.3423.4823.1623.24202,235
8/22/201623.0223.2122.7923.2096,760
8/19/201622.6923.1722.6823.14159,388
8/18/201622.5522.7922.4422.77106,098
8/17/201622.4222.5922.3822.5085,984
8/16/201622.2922.4922.2322.4288,780
8/15/201622.0122.4021.8822.38139,484
8/12/201621.7621.9121.5321.89306,556
8/11/201621.6621.6721.5021.65104,857
8/10/201621.1121.6521.0321.65156,322
8/9/201620.8821.1620.7721.00170,903
8/8/201620.9220.9820.6720.8065,961
8/5/201620.2320.8620.2320.84104,876
8/4/201620.0620.2719.9520.0841,384
8/3/201619.9620.1619.9420.0963,933
8/2/201620.0120.1119.8419.93128,339
8/1/201620.0220.1419.9119.9995,821
7/29/201620.1620.3320.0120.0394,888
7/28/201620.0920.2520.0820.1641,235
7/27/201620.4720.5020.1920.21162,241
7/26/201620.3020.4420.1820.4197,227
7/25/201620.4220.5720.2420.3095,772
7/22/201620.3720.6120.1420.51161,730
7/21/201620.7020.8220.4720.5686,908
7/20/201620.9720.9720.7120.7574,430
7/19/201620.9620.9620.7820.92249,559
7/18/201620.9821.1020.8820.96119,893
7/15/201621.1721.2620.9520.98186,650
7/14/201621.2421.2421.0021.05147,800
7/13/201620.9821.1520.8820.90110,638
7/12/201620.8321.0420.7520.97171,626
7/11/201620.5420.7520.4120.62207,875
7/8/201620.2420.5220.2020.38186,045
7/7/201620.0820.1919.9219.99174,121
7/6/201619.7920.1819.5120.00128,704
7/5/201619.9719.9719.7219.83131,885
7/1/201620.3820.3819.9220.1289,022
6/30/201620.0720.3719.8820.36173,784
6/29/201619.8820.1319.7320.04109,960
6/28/201619.8219.8619.5319.74156,251
6/27/201619.6019.7419.4619.48276,713
6/24/201619.6120.0019.6119.891,201,268
6/23/201620.4320.6520.4220.6483,617
6/22/201620.2420.4320.1720.1754,871
6/21/201620.2920.5520.0320.2254,768
6/20/201620.3720.4720.1920.2188,631
6/17/201620.0820.2519.8820.01392,382
6/16/201620.2320.2519.9520.0392,211
6/15/201620.5220.6220.2520.26110,587
6/14/201620.7020.7920.4120.44120,317
6/13/201621.2121.2120.6420.71141,884
6/10/201621.1021.3921.0421.33510,548
6/9/201621.5821.5821.1521.40269,166
6/8/201621.3421.6421.3421.5759,605
6/7/201621.3521.4321.2221.4072,000
6/6/201621.1521.5321.1321.39129,976
6/3/201621.2621.4020.8521.14114,942
6/2/201621.4221.5321.2821.5263,930
6/1/201621.1521.4120.9421.40115,470
5/31/201621.5221.5221.1421.2580,782
5/27/201621.0921.3620.8621.35129,890
5/26/201621.3621.3620.9720.9973,599
5/25/201621.1521.4121.1121.2883,967
5/24/201620.7821.1420.7821.09187,167
5/23/201620.5020.6620.3720.60135,966
5/20/201620.2120.5720.2120.47108,918
5/19/201620.2120.6019.9620.1376,354
5/18/201619.8120.2819.8120.25239,888
5/17/201619.9420.0019.6919.86208,804
5/16/201619.6420.0419.6319.93203,954
5/13/201619.7419.9519.5719.6489,070
5/12/201619.9420.0619.6719.8385,732
5/11/201619.9420.0819.8419.8873,068
5/10/201619.7920.1019.7919.9483,350
5/9/201619.6619.8519.5919.78118,179
5/6/201619.5119.7719.5119.74103,357
5/5/201619.7219.7719.5719.62102,122
5/4/201619.5619.9219.4519.63152,062
  • Showing 1-100 of 1,009 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center