$21.65 +0.15 (%) National Bank Holdings Corporation - NYSE

Aug. 4, 2015 | 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
8/3/201521.2521.5420.7421.50648,672
7/31/201521.8221.9321.5721.64559,214
7/30/201521.6621.8421.5621.81523,812
7/29/201521.5321.6921.4221.66467,422
7/28/201521.5321.5421.3521.49574,257
7/27/201521.4221.5421.2521.46410,911
7/24/201521.1521.5921.1521.30432,307
7/23/201521.5721.6121.2421.36194,049
7/22/201521.2921.6121.2921.53190,473
7/21/201521.4121.6621.3121.33233,303
7/20/201521.4721.5821.3521.38463,829
7/17/201521.5221.5821.3621.40330,955
7/16/201521.5421.7021.5021.52299,866
7/15/201521.4421.5721.3421.50155,452
7/14/201521.4721.6121.3221.42370,776
7/13/201521.3221.6821.2221.51237,601
7/10/201521.2721.4821.2021.22291,326
7/9/201521.2121.3021.0821.10343,792
7/8/201520.9521.0620.8220.98349,034
7/7/201521.4021.4020.9021.07368,452
7/6/201521.6521.6721.1221.39401,160
7/2/201520.9220.9220.5220.6774,400
7/1/201521.0221.0920.7020.87143,130
6/30/201520.8420.9020.7520.8395,955
6/29/201520.9821.0620.5920.68239,373
6/26/201521.1321.1920.9921.10233,388
6/25/201521.0321.1020.8821.07203,538
6/24/201521.2821.3021.0221.04163,063
6/23/201520.8721.3020.8721.28288,581
6/22/201520.8320.9920.7920.90170,919
6/19/201520.7020.7620.3720.71874,180
6/18/201520.5220.7920.4820.69155,385
6/17/201520.6720.7520.3920.46149,295
6/16/201520.3820.6920.3020.59243,552
6/15/201520.0620.4019.9620.33226,890
6/12/201520.2320.2520.1620.23162,971
6/11/201520.0320.2619.9620.25145,015
6/10/201519.8520.1019.8320.02218,556
6/9/201519.4819.8519.3919.78170,235
6/8/201519.5819.7219.4519.51139,976
6/5/201519.5819.7019.3619.64139,976
6/4/201519.6119.6619.3919.47121,164
6/3/201519.2919.7319.2219.70190,961
6/2/201518.9519.3618.9519.28184,175
6/1/201519.1819.2918.9518.96175,229
5/29/201519.2719.2818.9519.12182,279
5/28/201519.1819.3019.1019.3088,324
5/27/201519.1919.2919.1019.23112,859
5/26/201519.2519.2819.0619.24132,962
5/22/201519.3419.3919.2519.33105,919
5/21/201519.5019.6019.2519.38103,863
5/20/201519.7019.7019.2519.54183,356
5/19/201519.5019.7419.4519.73653,739
5/18/201519.5019.6319.4319.50179,644
5/15/201519.5419.6119.2819.50118,560
5/14/201519.5619.6519.4319.56474,335
5/13/201519.4619.4919.2019.46107,015
5/12/201519.3019.4218.9519.3395,751
5/11/201519.0719.4219.0719.37166,867
5/8/201519.2719.2719.0319.09151,883
5/7/201519.2419.2419.0219.10143,225
5/6/201519.0519.3218.9519.30639,478
5/5/201518.9219.1318.8119.03124,407
5/4/201518.9119.1718.9118.99147,861
5/1/201518.9819.1518.8118.91465,362
4/30/201519.0819.2618.8919.00327,962
4/29/201519.0019.2919.0019.14133,348
4/28/201518.9219.1418.9019.08203,011
4/27/201518.7418.9718.5518.91219,980
4/24/201518.8718.8718.5118.72128,365
4/23/201518.6818.7018.5418.6684,664
4/22/201518.6518.8318.4918.7387,888
4/21/201518.6618.7718.5118.6582,321
4/20/201518.6418.8118.5518.6189,942
4/17/201518.7418.7818.4718.60172,037
4/16/201518.8618.9618.7318.8491,229
4/15/201518.7418.9918.6818.89196,099
4/14/201518.6518.7318.5618.69215,742
4/13/201518.5618.7118.4518.67108,244
4/10/201518.6118.6118.4318.47144,634
4/9/201518.5818.6718.3518.5581,618
4/8/201518.4818.6718.4818.5858,701
4/7/201518.6118.7618.4918.4957,121
4/6/201518.5818.8918.4918.6487,033
4/2/201518.6718.8718.6318.7272,343
4/1/201518.7418.8218.5218.65108,366
3/31/201518.6518.9318.6318.81130,546
3/30/201518.5718.8118.5218.74125,376
3/27/201518.4818.5518.4018.52109,071
3/26/201518.5118.6018.3918.51119,706
3/25/201518.8118.8718.4918.51145,937
3/24/201518.8618.9718.7518.77121,258
3/23/201518.7618.9618.6218.86263,154
3/20/201518.8618.9918.7318.87731,219
3/19/201518.7018.7318.4918.7386,584
3/18/201519.0619.0718.5718.76161,151
3/17/201518.9119.0418.7719.0084,233
3/16/201518.9318.9918.8018.82124,416
3/13/201519.0219.0218.7518.89169,616
3/12/201518.5018.9918.5018.93178,848
  • Showing 1-100 of 720 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!