$19.48 -0.41 (%) National Bank Holdings Corporation - New York Stock Exchange, Inc.

Jun. 27, 2016 | 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
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
5/3/201619.9219.9819.5619.6697,590
5/2/201619.9920.1619.8220.11125,015
4/29/201619.9720.1219.8519.99202,652
4/28/201619.8020.0719.7319.96328,419
4/27/201619.7819.9619.6419.93118,224
4/26/201619.8320.1019.7519.81153,900
4/25/201620.0720.0719.5619.75239,036
4/22/201619.9520.7019.1720.18448,295
4/21/201621.0921.2120.7420.75237,347
4/20/201620.9521.1720.8221.04242,865
4/19/201620.8721.1320.8720.98158,429
4/18/201620.5920.8520.5420.77161,137
4/15/201620.7820.9420.6920.71112,593
4/14/201620.9621.0920.7420.82117,658
4/13/201620.6721.0820.6620.99105,622
4/12/201620.1020.5320.0920.51201,491
4/11/201619.6620.1719.6320.13598,211
4/8/201619.7019.8319.5219.54137,333
4/7/201619.7119.8619.4619.55341,109
4/6/201619.8819.9519.7719.87133,303
4/5/201620.0920.2119.9019.90346,324
4/4/201620.4720.4920.2020.2485,249
4/1/201620.3320.5320.2220.4290,591
3/31/201620.5020.6420.3420.3992,083
3/30/201620.2020.7020.1920.56167,377
3/29/201620.1120.2119.8520.14312,208
3/28/201620.2220.2219.9720.1266,161
3/24/201620.0120.2419.9120.14124,906
3/23/201620.4420.5420.0720.07129,794
3/22/201620.4720.6520.3020.5082,970
3/21/201620.4420.6520.2720.6086,519
3/18/201620.4920.6520.2820.45340,109
3/17/201620.0320.4419.8520.3697,657
3/16/201619.8520.3219.8420.07253,031
3/15/201619.9019.9519.8319.84306,403
3/14/201620.0520.0819.8619.9588,349
3/11/201620.1020.2019.9420.17192,426
3/10/201619.9720.1019.8019.99195,482
3/9/201619.9120.1019.8519.9087,271
3/8/201619.9520.1319.8419.84156,966
3/7/201619.8820.1719.7920.02167,464
3/4/201620.0020.2119.8619.90127,912
3/3/201619.8319.9819.7019.9682,604
3/2/201619.5819.8419.4719.8396,742
3/1/201619.4319.8619.4219.56180,596
2/29/201619.6119.7719.3219.34105,965
2/26/201619.5819.7919.4419.59105,044
2/25/201619.4019.5819.1819.5071,840
2/24/201619.1119.4818.6219.37169,942
2/23/201619.6519.6819.3019.38156,835
2/22/201619.8719.9519.6219.74108,125
2/19/201619.5619.9119.5119.71285,356
2/18/201619.9820.0319.4019.58261,715
2/17/201619.9820.1319.8220.00162,991
2/16/201619.8319.9519.4319.80190,531
2/12/201619.3819.6919.2519.55203,487
2/11/201619.3519.4218.9319.15158,837
2/10/201619.4819.8819.4819.76214,884
2/9/201618.4819.3718.4819.31272,199
2/8/201619.3719.5318.5518.73345,744
2/5/201619.5619.8019.5019.65222,748
2/4/201619.6320.1019.3519.57121,666
  • Showing 1-100 of 947 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center