$19.65 +0.08 (%) National Bank Holdings Corporation - NYSE

Feb. 5, 2016 | 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
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
12/8/201520.7521.1520.4421.00508,249
12/7/201521.5821.6220.4720.91466,931
12/4/201521.7421.9421.3521.59369,790
12/3/201522.2422.6621.6321.73236,167
12/2/201522.8223.0622.0722.13157,513
12/1/201522.7923.0122.6822.80290,571
11/30/201522.9222.9422.6722.70298,184
11/27/201522.8022.9422.7022.8677,295
11/25/201522.8122.9122.6722.85165,530
11/24/201522.7922.8822.3622.78184,702
11/23/201522.4822.8922.2722.79255,383
11/20/201522.4322.5122.1822.41114,433
11/19/201522.4122.5722.2022.28100,045
11/18/201522.1922.3922.0722.38159,739
11/17/201522.3522.6922.1822.20133,987
11/16/201521.9422.3721.8322.34130,948
11/13/201522.1222.3321.7621.94314,184
11/12/201522.9122.9422.2822.30153,199
11/11/201523.1723.2022.8422.93349,705
11/10/201522.6423.5222.5823.05419,537
11/9/201523.1323.1322.5122.61191,857
11/6/201522.3023.5522.3023.17315,953
11/5/201522.1022.2522.0422.15183,453
11/4/201522.1022.1522.0422.10101,578
11/3/201522.1822.1822.0022.07187,958
11/2/201522.0522.4022.0122.2955,182
10/30/201522.6122.6621.9522.06151,976
10/29/201522.9523.3422.5422.59186,908
10/28/201521.9322.9921.9322.95305,208
10/27/201522.5422.6521.6021.88131,384
10/26/201522.8323.2622.5622.65222,878
10/23/201521.9123.1121.9122.74227,389
10/22/201521.1121.7221.1121.5465,495
10/21/201521.5021.6321.0321.0387,535
10/20/201521.0221.5021.0221.4688,624
10/19/201520.5621.1220.5621.0280,097
10/16/201520.6820.7320.4220.6681,773
10/15/201520.3920.7220.2820.59227,255
10/14/201520.5820.6220.3020.31123,430
10/13/201520.6320.8220.4320.5647,533
10/12/201520.4820.8020.4220.7065,817
10/9/201520.9621.0320.4520.4777,919
10/8/201520.8320.9120.6020.9085,078
10/7/201520.5620.9220.4320.8271,170
10/6/201520.5220.6920.3920.4889,646
10/5/201520.2020.5720.2020.4987,660
10/2/201520.0120.1319.4720.10209,633
10/1/201520.5420.6020.0620.28117,800
9/30/201520.5020.6920.2920.53215,316
9/29/201520.0820.6419.8920.43228,599
9/28/201520.1920.3819.9820.07162,286
9/25/201520.4120.7020.1820.21212,028
9/24/201519.9820.2519.9020.23132,416
9/23/201520.1620.3920.0220.1064,333
9/22/201519.9320.1319.8320.10121,518
9/21/201519.8920.1419.8820.0887,191
9/18/201519.8420.0019.6719.801,062,034
9/17/201520.6220.7620.0120.07162,121
9/16/201520.6220.7120.4820.6875,509
9/15/201520.3820.6420.3120.6391,913
  • Showing 1-100 of 849 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center