$19.12 -0.18 (%) National Bank Holdings Corporation - NYSE

May. 29, 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
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
3/11/201518.3718.5018.3718.49117,637
3/10/201518.6118.6118.3118.32147,552
3/9/201518.5418.7618.5018.75125,290
3/6/201518.3418.7918.3418.55109,775
3/5/201518.4718.6218.3518.46160,251
3/4/201518.6018.6018.4018.46179,152
3/3/201518.7118.7718.5118.60144,516
3/2/201518.6218.8218.5418.71150,053
2/27/201518.5518.6418.3618.64460,974
2/26/201518.4318.5618.3418.54137,023
2/25/201518.4018.5118.1518.48214,380
2/24/201518.5318.6818.3918.4986,030
2/23/201518.7018.7018.4018.5093,321
2/20/201518.6818.7018.4418.69216,321
2/19/201518.4818.7218.3318.65152,209
2/18/201518.8318.9718.4918.52216,413
2/17/201518.7118.9018.5918.89314,798
2/13/201518.7318.8618.6118.6993,231
2/12/201518.4918.7418.4818.70152,412
2/11/201518.1818.4018.0318.23151,461
2/10/201518.2218.2718.0218.20248,427
2/9/201518.2018.3818.0818.10564,553
2/6/201518.3718.6118.1918.26528,806
2/5/201517.9618.3517.9618.29227,646
2/4/201517.7218.0417.6917.93351,681
2/3/201517.9018.1117.7317.752,012,386
2/2/201518.2618.3717.7517.89345,259
1/30/201517.9218.5917.9218.45597,842
1/29/201517.9318.1517.8518.09272,844
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
  • Showing 1-100 of 675 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center