Singapore markets closed

National Bank Holdings Corporation (NBHC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.07+0.10 (+0.28%)
At close: 04:00PM EDT
36.07 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202436.0736.3835.8136.0736.07222,111
27 Mar 202435.1435.9835.0835.9735.97225,800
26 Mar 202435.0835.1934.7235.1235.12153,100
25 Mar 202435.2135.5834.7434.8234.82119,700
22 Mar 202435.5835.5834.4835.0335.03251,200
21 Mar 202434.8435.5534.8435.5135.51318,800
20 Mar 202433.5034.8633.4234.5134.51176,100
19 Mar 202433.6934.1933.5733.6733.6796,500
18 Mar 202434.0934.1533.6833.8133.81144,700
15 Mar 202433.5734.3533.5734.1334.13385,300
14 Mar 202434.1334.3133.3533.6433.64143,900
13 Mar 202434.1634.7134.1634.3234.3295,700
12 Mar 202434.7434.7534.1734.2234.22113,700
11 Mar 202434.4334.9134.3934.7834.78104,400
08 Mar 202435.1835.3434.3234.4134.41147,700
07 Mar 202435.1835.3434.4034.6234.62147,700
06 Mar 202434.3835.4534.0334.7634.76181,300
05 Mar 202433.3334.4033.3334.3834.38141,400
04 Mar 202433.8734.2433.3333.3933.3998,700
01 Mar 202433.6033.6732.9433.6333.63124,600
29 Feb 202433.6434.1833.5033.8433.84211,000
28 Feb 202432.9533.2632.8833.1933.19273,700
27 Feb 202433.2233.5032.9633.3033.30242,000
26 Feb 202433.1333.4732.5933.0433.04110,800
23 Feb 202433.3933.6532.9433.1533.1595,200
22 Feb 202433.1133.4032.7333.3233.32171,300
22 Feb 20240.27 Dividend
21 Feb 202433.7133.9033.3933.4633.19216,000
20 Feb 202433.9634.5633.8133.9233.6592,300
16 Feb 202434.7734.9134.3034.4034.12113,700
15 Feb 202433.9535.3133.9535.0634.78180,800
14 Feb 202433.8734.0633.2833.7533.48354,800
13 Feb 202433.4633.7932.6833.4633.19257,600
12 Feb 202434.5535.3934.5534.7334.45236,000
09 Feb 202433.8334.5633.4734.5634.28133,400
08 Feb 202433.2433.8533.2433.8033.53110,300
07 Feb 202433.5033.6632.6433.4433.17141,300
06 Feb 202433.6434.2233.1433.4233.15127,700
05 Feb 202434.0634.2233.5433.7033.43119,900
02 Feb 202433.7734.7733.6734.5734.29160,700
01 Feb 202435.0435.5933.5234.5134.23187,900
31 Jan 202435.7536.3034.8335.0034.72241,400
30 Jan 202436.3936.7936.2736.4136.12103,000
29 Jan 202436.1036.6235.9436.6136.31157,500
26 Jan 202436.2336.5435.9635.9935.70136,900
25 Jan 202437.2137.2135.5735.8235.53201,800
24 Jan 202436.1937.5035.8836.8836.58478,400
23 Jan 202436.3936.3935.4235.5935.30143,600
22 Jan 202435.3236.0835.2836.0835.79244,300
19 Jan 202434.4734.9233.9834.8834.60129,200
18 Jan 202434.1934.5134.0034.3434.06105,600
17 Jan 202433.7934.5033.5733.9433.67168,500
16 Jan 202434.5534.6834.1934.3034.02153,600
12 Jan 202435.8135.9134.8535.0834.8090,000
11 Jan 202435.4635.5134.8435.3635.07316,100
10 Jan 202435.3735.8635.2935.8535.56134,700
09 Jan 202435.5235.7635.3035.6435.3590,300
08 Jan 202436.0036.0935.5136.0735.78139,600
05 Jan 202435.6136.4035.6135.9935.70163,800
04 Jan 202436.2136.5135.7735.8535.56213,400
03 Jan 202436.9037.0135.9936.0235.73131,800
02 Jan 202436.7437.7336.7437.1136.81117,000
29 Dec 202337.7137.7137.1337.1936.89110,000
28 Dec 202337.8237.9237.5337.7237.4283,900
27 Dec 202338.3238.3237.7137.8037.49121,700
26 Dec 202338.1738.4237.9638.0737.76121,000
22 Dec 202337.8238.3137.8237.9037.59117,500
21 Dec 202337.6237.7037.1337.5037.20135,700
20 Dec 202337.9138.7137.3037.3537.05232,000
19 Dec 202337.1338.1737.1337.7937.49171,200
18 Dec 202337.9037.9037.0237.0836.78166,300
15 Dec 202338.2638.2637.3337.4337.13926,400
14 Dec 202337.7738.7036.7437.9537.64250,400
13 Dec 202336.0437.5835.5437.4937.19253,700
12 Dec 202336.1136.4135.7135.7335.44186,800
11 Dec 202335.9536.2235.8936.1835.89178,200
08 Dec 202335.8836.2735.8836.0735.78146,600
07 Dec 202334.9736.0934.9735.9435.65120,100
06 Dec 202335.0835.9634.7834.8234.54308,000
05 Dec 202335.0435.1034.7034.7934.5199,600
04 Dec 202334.2735.3434.2735.1234.84202,600
01 Dec 202332.7634.6132.7634.4834.20158,900
30 Nov 202332.8233.2532.6733.0132.74289,800
29 Nov 202332.7033.3432.7032.8632.59116,600
28 Nov 202332.6432.6432.1432.4032.14249,700
27 Nov 202332.4432.6532.1432.5432.2898,800
24 Nov 202332.7432.9032.4232.6932.4337,700
22 Nov 202332.6632.7532.4132.5732.3172,000
22 Nov 20230.27 Dividend
21 Nov 202333.1233.1432.5532.5832.0591,400
20 Nov 202333.4433.4432.8033.1932.65158,500
17 Nov 202333.7733.9633.3933.3932.85149,000
16 Nov 202334.1034.1033.3233.4732.92301,200
15 Nov 202333.9334.5333.6133.9233.37221,900
14 Nov 202333.3334.3433.0134.0333.48254,700
13 Nov 202331.4832.1831.2531.9631.44118,100
10 Nov 202331.8831.9531.2431.8131.29304,900
09 Nov 202332.0132.4031.5631.8331.31204,700
08 Nov 202332.8432.8431.4031.8831.36111,200
07 Nov 202331.8032.5231.5032.3131.78170,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...