$31.13 +0.28 (%) National Bank Holdings Corporation - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBHC historical data

Date Open High Low Close Volume
1/13/201731.0631.8030.9131.13167,067
1/12/201731.1631.1630.4830.8574,807
1/11/201731.0031.4030.7131.25241,652
1/10/201730.9431.1730.7631.07275,095
1/9/201731.4331.4330.9431.00144,365
1/6/201731.6531.8331.4531.66103,164
1/5/201732.5332.5331.4631.61190,991
1/4/201732.0832.5932.0432.58194,382
1/3/201732.3932.4731.7431.96166,595
12/30/201631.8331.9931.6331.89123,484
12/29/201631.7831.9631.4731.80143,271
12/28/201632.2432.2431.5731.75129,356
12/27/201631.7332.2831.5432.12112,918
12/23/201631.8331.9531.5631.74141,050
12/22/201631.8732.0731.6231.89123,959
12/21/201631.6031.9731.0231.93183,496
12/20/201631.5031.7831.4831.65224,112
12/19/201631.1331.3030.7431.28167,163
12/16/201631.2431.5430.8031.22882,896
12/15/201630.9531.2930.6631.08308,941
12/14/201630.7431.1730.6330.76217,997
12/13/201630.8531.1030.6130.96186,329
12/12/201631.2131.2730.6830.87308,028
12/9/201631.2431.2730.8331.16321,870
12/8/201630.7431.1830.5031.13499,873
12/7/201630.2930.5230.1230.49255,461
12/6/201630.0730.3130.0030.30509,716
12/5/201629.2130.2229.1830.144,411,217
12/2/201629.7629.9629.1329.151,294,605
12/1/201627.3827.9327.1727.87129,879
11/30/201627.2427.2827.1427.20216,518
11/29/201626.9427.2726.8827.00162,000
11/28/201627.0327.1326.5226.80122,745
11/25/201627.5827.5827.1427.17375,190
11/23/201627.6327.7627.4527.59122,836
11/22/201627.0027.5527.0027.53163,583
11/21/201627.7427.7427.1127.18139,547
11/18/201626.8727.6226.7127.60175,335
11/17/201626.5626.9126.4326.89232,313
11/16/201626.3426.5726.1826.4484,002
11/15/201626.2426.4625.9126.46108,506
11/14/201626.2626.9826.2526.44161,207
11/11/201625.1326.1125.1326.05390,153
11/10/201625.0825.3924.9825.24367,919
11/9/201623.7824.8623.7824.78708,228
11/8/201623.8123.8923.5923.60152,781
11/7/201623.7524.0123.6723.83143,780
11/4/201623.7323.8523.5623.5697,629
11/3/201623.8123.9123.6823.7374,128
11/2/201624.0124.0123.6823.75115,927
11/1/201624.3724.6123.8324.05459,597
10/31/201624.3324.4524.1824.34180,766
10/28/201624.3524.6124.2324.27165,502
10/27/201624.5524.5624.4024.45224,817
10/26/201624.1424.4424.1424.39285,465
10/25/201624.4224.5824.3924.40281,410
10/24/201624.8225.0224.4824.50410,776
10/21/201624.9525.6124.4624.50621,837
10/20/201623.1323.1922.9222.9782,920
10/19/201622.9423.1522.8123.09235,499
10/18/201623.0523.0522.8422.90240,382
10/17/201623.0423.1122.7822.81214,787
10/14/201622.9823.1322.9723.03106,807
10/13/201623.1523.1522.6922.83170,298
10/12/201623.3023.4723.3023.34114,070
10/11/201623.4223.5523.2723.31195,962
10/10/201623.6023.7823.4423.54159,865
10/7/201623.3923.6323.3323.53145,530
10/6/201623.4023.5323.3023.49163,108
10/5/201623.4023.5023.3423.45231,800
10/4/201623.2823.5223.2123.33201,349
10/3/201623.3123.5023.1523.24158,152
9/30/201623.4023.5523.2723.37227,422
9/29/201623.5723.5723.1723.28139,339
9/28/201623.5423.5723.4323.50101,892
9/27/201623.2623.5023.2123.4198,548
9/26/201623.2923.4423.2323.27132,034
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
  • Showing 1-100 of 1,086 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center