$18.60 0.00 (%) National Bank Holdings Corporation - NYSE

Oct. 20, 2014 | 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
10/20/201418.3018.7218.3018.60102,637
10/17/201418.9318.9318.1118.40323,648
10/16/201418.5218.9718.5218.69226,049
10/15/201418.9019.0718.5318.71273,714
10/14/201419.1119.1918.9319.06161,572
10/13/201418.7919.0518.7018.93214,392
10/10/201418.7619.0018.5718.75188,033
10/9/201419.1819.2118.8618.90189,810
10/8/201418.8019.2518.8019.1684,234
10/7/201418.9218.9918.7718.84195,730
10/6/201419.3019.3419.0419.0489,663
10/3/201419.4619.7219.2919.30103,867
10/2/201419.0519.4719.0519.25115,935
10/1/201419.1419.2518.8719.06186,679
9/30/201419.0919.2018.9619.12255,555
9/29/201419.1619.2318.9819.08150,463
9/26/201419.0619.3718.9919.32108,491
9/25/201419.4419.4419.0119.06156,852
9/24/201419.3819.5219.3019.4358,889
9/23/201419.7419.7719.3019.50124,127
9/22/201419.9019.9919.7219.75130,679
9/19/201419.9920.2019.9619.98417,428
9/18/201419.8120.2919.7819.96105,693
9/17/201419.5720.0019.4719.78106,452
9/16/201419.5719.7619.4119.6274,005
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
  • Showing 1-100 of 523 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center