$19.66 -0.45 (%) National Bank Holdings Corporation - New York Stock Exchange, Inc.

May. 3, 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
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
2/3/201619.7319.7319.2219.65247,949
2/2/201619.0819.6319.0119.54222,137
2/1/201619.3919.4819.1119.19120,724
1/29/201619.5219.8819.2719.69212,521
1/28/201619.5119.7719.3719.4781,720
1/27/201619.3619.5519.1019.24166,614
1/26/201619.0019.6918.9019.46280,997
1/25/201618.8418.9318.6218.65205,944
1/22/201618.9119.0618.6518.95226,388
1/21/201619.0219.0518.6318.66177,044
1/20/201618.7019.1418.4118.98224,290
1/19/201619.3319.4018.8418.95160,185
1/15/201618.8019.2218.7819.14434,538
1/14/201619.2919.4219.1319.29265,375
1/13/201620.1920.2019.1719.23360,579
1/12/201620.2420.3019.9720.15158,209
1/11/201620.3520.5420.0920.16134,592
1/8/201621.1221.1620.2820.30264,522
1/7/201620.9021.1920.8920.92223,263
1/6/201620.9721.4020.9021.08265,090
1/5/201620.9921.1520.9221.05157,802
1/4/201620.9921.1320.9020.90315,471
12/31/201521.3921.5220.7621.37282,489
12/30/201521.4521.5321.1921.37166,056
12/29/201521.4821.7121.2821.43104,207
12/28/201521.4621.6421.1821.39110,315
12/24/201521.4521.5721.3521.4754,761
12/23/201521.1921.4521.0621.45108,623
12/22/201521.2921.4220.9921.15196,196
12/21/201520.7221.1920.7221.18260,837
12/18/201520.6520.8420.3320.703,533,779
12/17/201520.9121.0120.5120.67415,441
12/16/201521.0521.4320.5420.90299,735
12/15/201520.6921.1420.5720.85499,886
12/14/201520.7020.9320.4020.57360,249
12/11/201521.6021.6020.5920.65422,597
12/10/201521.2221.9221.0821.60280,009
12/9/201520.9821.3720.8421.27252,297
  • Showing 1-100 of 909 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center