$17.86 0.00 (%) National Bank Holdings Corporation - NYSE

Jan. 28, 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
1/28/201518.2118.3017.8217.86130,302
1/27/201518.1818.2218.0618.13250,303
1/26/201518.1618.3518.0418.27234,006
1/23/201518.4018.4718.1618.1788,510
1/22/201518.2918.5318.2018.38273,134
1/21/201518.1218.2318.0618.20178,038
1/20/201518.4818.5118.1818.2187,265
1/16/201518.4118.5018.2818.50335,996
1/15/201518.6418.6818.3518.48485,085
1/14/201518.5118.6118.3418.60191,077
1/13/201518.8518.9618.6218.69226,108
1/12/201518.9419.0118.6218.74175,532
1/9/201519.2519.2718.9218.9483,927
1/8/201519.1819.3819.1319.28276,741
1/7/201519.0319.1218.8919.07158,941
1/6/201518.9919.0218.6618.90247,281
1/5/201519.2719.3318.9719.00107,933
1/2/201519.4219.5319.0719.36106,845
12/31/201419.7619.7819.4119.41554,059
12/30/201419.7119.7619.6719.69123,489
12/29/201419.6719.8719.5619.75165,119
12/26/201419.5319.8619.5119.72232,687
12/24/201419.4519.5519.4019.4491,420
12/23/201419.2519.5519.2519.47449,491
12/22/201419.0719.3419.0719.30144,100
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
  • Showing 1-100 of 591 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center