$19.10 -0.33 (%) National Bank Holdings Corporation - NYSE

Dec. 19, 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
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
10/30/201419.3419.7619.2519.59152,355
10/29/201419.5519.5519.1519.40222,825
10/28/201419.0919.6318.9719.63141,483
10/27/201418.6519.0918.5119.03156,212
10/24/201419.2519.2518.7618.86198,422
10/23/201419.2919.4618.9619.14116,587
10/22/201419.2319.4419.1019.12115,562
10/21/201418.6419.0618.6219.03151,440
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
  • Showing 1-100 of 566 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center