Dark

NBHC
NATIONAL BANK HOLDINGS CORP.
stock NYSE

At Close

Jul 25, 2025 3:59:53 PM EDT

39.29USD-0.506%(-0.20)417,816

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.49)0

After-hours

Jul 25, 2025 4:37:30 PM EDT

39.28USD-0.025%(-0.01)137,463

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	39.4300	39.7000	38.9250	39.2800	-0.532%	417,816	0.000%
2025-07-24	40.4300	40.5300	39.4900	39.4900	-2.010%	303,066	-0.532%
2025-07-23	40.1500	40.3500	38.0900	40.3000	+2.780%	523,548	-2.531%
2025-07-22	39.7200	39.9700	39.2100	39.2100	-1.060%	271,081	+0.179%
2025-07-21	39.8700	40.2800	39.6300	39.6300	-0.201%	149,460	-0.883%
2025-07-18	40.1500	40.2400	39.5750	39.7100	-0.849%	205,779	-1.083%
2025-07-17	39.4400	40.0950	39.4400	40.0500	+1.521%	305,163	-1.923%
2025-07-16	39.3900	39.4800	38.5700	39.4500	+0.973%	153,088	-0.431%
2025-07-15	40.3100	40.4100	39.0500	39.0700	-3.697%	183,988	+0.537%
2025-07-14	39.8500	40.5700	39.8500	40.5700	+1.374%	176,035	-3.180%
2025-07-11	39.8600	40.2300	39.7100	40.0200	-0.398%	267,198	-1.849%
2025-07-10	39.1000	40.3900	39.1000	40.1800	+2.109%	519,797	-2.240%
2025-07-09	40.3900	40.4600	39.2700	39.3500	-1.329%	429,969	-0.178%
2025-07-08	39.4700	40.2500	39.4200	39.8800	+1.141%	226,525	-1.505%
2025-07-07	39.5900	40.1600	39.2500	39.4300	-1.523%	203,148	-0.380%
2025-07-03	39.5800	40.0700	39.3600	40.0400	+1.650%	157,861	-1.898%
2025-07-02	39.2300	39.5200	38.8500	39.3900	+0.974%	284,344	-0.279%
2025-07-01	37.4300	39.2600	37.4300	39.0100	+3.722%	272,841	+0.692%
2025-06-30	37.6900	37.9300	37.5900	37.6100	+0.320%	266,346	+4.440%
2025-06-27	37.9600	38.2600	37.4900	37.4900	-1.290%	484,239	+4.775%
2025-06-26	37.4200	37.9800	37.2000	37.9800	+2.207%	145,108	+3.423%
2025-06-25	37.2200	37.2200	36.9800	37.1600	0.000%	229,088	+5.705%
2025-06-24	37.1500	37.6450	37.1100	37.1600	+0.978%	217,330	+5.705%
2025-06-23	35.6300	36.8200	35.6150	36.8000	+2.507%	162,399	+6.739%
2025-06-20	36.0500	36.3500	35.8400	35.9000	+0.139%	532,261	+9.415%
2025-06-18	35.5200	36.1500	35.5200	35.8500	+0.646%	166,763	+9.568%
2025-06-17	35.6700	36.0600	35.5400	35.6200	-1.193%	196,206	+10.275%
2025-06-16	36.4400	36.5219	35.9000	36.0500	-0.055%	298,256	+8.960%
2025-06-13	36.4300	36.5200	35.9600	36.0700	-2.724%	164,229	+8.899%
2025-06-12	36.9100	37.1300	36.6700	37.0800	-0.215%	193,609	+5.933%
2025-06-11	37.8500	37.8500	36.8000	37.1600	-1.328%	209,177	+5.705%
2025-06-10	37.3000	37.9300	37.3000	37.6600	+1.019%	125,869	+4.302%
2025-06-09	37.3000	37.6400	37.0400	37.2800	+0.566%	146,640	+5.365%
2025-06-06	36.9800	37.0764	36.5300	37.0700	+2.037%	115,737	+5.962%
2025-06-05	36.3300	36.3900	36.0200	36.3300	+0.193%	151,531	+8.120%
2025-06-04	36.5900	36.8200	36.1300	36.2600	-1.064%	173,046	+8.329%
2025-06-03	35.9500	36.6700	35.8600	36.6500	+1.919%	255,360	+7.176%
2025-06-02	36.0100	36.0800	35.6000	35.9600	-0.526%	331,960	+9.232%
2025-05-30	36.5900	36.6300	36.0550	36.1500	-2.033%	174,712	+8.658%
2025-05-29	36.4800	36.9100	36.2900	36.9000	+1.374%	124,251	+6.450%
2025-05-28	36.9700	37.2200	36.3500	36.4000	-1.860%	235,801	+7.912%
2025-05-27	36.9100	37.1750	36.3800	37.0900	+1.505%	123,488	+5.905%
2025-05-23	35.9100	36.6200	35.9100	36.5400	-0.137%	218,675	+7.499%
2025-05-22	36.7500	37.0400	36.5100	36.5900	-0.894%	149,589	+7.352%
2025-05-21	37.4300	37.7200	36.8800	36.9200	-2.483%	175,066	+6.392%
2025-05-20	38.1100	38.2800	37.7900	37.8600	-0.760%	220,328	+3.751%
2025-05-19	37.7700	38.3900	37.7500	38.1500	-0.131%	167,010	+2.962%
2025-05-16	38.2500	38.3000	37.7000	38.2000	-0.078%	187,353	+2.827%
2025-05-15	37.7700	38.2600	37.5000	38.2300	+1.298%	174,024	+2.747%
2025-05-14	38.0200	38.2800	37.7200	37.7400	-1.178%	136,330	+4.081%
2025-05-13	38.4800	38.4800	37.9050	38.1900	+0.368%	197,061	+2.854%
2025-05-12	38.3800	38.7150	37.8700	38.0500	+2.838%	261,294	+3.233%
2025-05-09	37.0900	37.2600	36.8700	37.0000	-0.350%	243,432	+6.162%
2025-05-08	36.4500	37.4200	36.4500	37.1300	+2.654%	151,986	+5.790%
2025-05-07	36.5900	36.6250	35.9900	36.1700	-0.303%	165,752	+8.598%
2025-05-06	36.0400	36.6400	35.8600	36.2800	-0.330%	175,813	+8.269%
2025-05-05	36.1500	36.9650	36.1500	36.4000	-0.219%	282,183	+7.912%
2025-05-02	36.5700	36.8500	36.2600	36.4800	+0.746%	337,736	+7.675%
2025-05-01	36.4100	36.6550	35.9300	36.2100	+0.138%	320,365	+8.478%
2025-04-30	35.8600	36.4100	35.4850	36.1600	-0.768%	218,951	+8.628%
2025-04-29	35.8400	36.5400	35.5700	36.4400	+1.617%	212,013	+7.794%
2025-04-28	35.3300	35.8900	35.3300	35.8600	+1.500%	217,976	+9.537%
2025-04-25	35.0200	35.3500	34.9000	35.3300	-0.198%	398,286	+11.180%
2025-04-24	34.0500	35.4000	34.0500	35.4000	+3.087%	462,724	+10.960%
2025-04-23	33.7500	36.2600	33.7500	34.3400	-6.226%	672,231	+14.386%
2025-04-22	36.1900	36.6400	35.4900	36.6200	+2.462%	323,021	+7.264%
2025-04-21	35.1000	35.8250	34.8750	35.7400	+0.534%	574,040	+9.905%
2025-04-17	35.1800	35.6150	35.1500	35.5500	+0.851%	216,279	+10.492%
2025-04-16	35.0800	35.3800	34.8150	35.2500	+0.399%	212,171	+11.433%
2025-04-15	34.6200	35.4200	34.6200	35.1100	+1.562%	173,768	+11.877%
2025-04-14	34.3200	34.8000	33.5800	34.5700	+1.856%	491,483	+13.625%
2025-04-11	33.5200	34.0653	33.1500	33.9400	+0.059%	192,326	+15.734%
2025-04-10	35.0000	35.0550	33.0400	33.9200	-4.746%	266,632	+15.802%
2025-04-09	33.3600	36.3150	32.9600	35.6100	+4.920%	531,355	+10.306%
2025-04-08	35.5000	35.5150	33.5500	33.9400	-1.078%	314,191	+15.734%
2025-04-07	33.5100	35.8600	32.8300	34.3100	+0.175%	439,807	+14.486%
2025-04-04	33.9300	34.4300	33.1900	34.2500	-3.276%	347,342	+14.686%
2025-04-03	37.0000	37.3100	35.3400	35.4100	-8.831%	350,243	+10.929%
2025-04-02	37.9300	38.8400	37.9300	38.8400	+1.041%	188,191	+1.133%
2025-04-01	38.0000	38.7390	37.6300	38.4400	+0.444%	236,612	+2.185%
2025-03-31	38.3500	38.5900	38.0000	38.2700	-1.239%	405,319	+2.639%
2025-03-28	39.2000	39.5900	38.3700	38.7500	-1.374%	136,908	+1.368%
2025-03-27	39.2400	39.6800	39.1200	39.2900	-0.683%	121,039	-0.025%
2025-03-26	39.5600	40.1000	39.4000	39.5600	+0.406%	148,604	-0.708%
2025-03-25	39.5700	39.9750	39.3500	39.4000	-0.605%	198,022	-0.305%
2025-03-24	39.3600	39.6400	38.9200	39.6400	+2.033%	494,570	-0.908%
2025-03-21	39.0600	39.2900	38.4850	38.8500	-1.170%	868,410	+1.107%
2025-03-20	39.4100	40.0000	39.2850	39.3100	-1.454%	259,969	-0.076%
2025-03-19	39.8500	40.2750	39.6400	39.8900	+0.428%	216,113	-1.529%
2025-03-18	39.5000	39.9200	39.5000	39.7200	+0.151%	186,887	-1.108%
2025-03-17	39.3000	39.9400	39.3000	39.6600	+1.045%	273,477	-0.958%
2025-03-14	38.3700	39.2600	38.2400	39.2500	+2.991%	203,352	+0.076%
2025-03-13	38.7000	38.9600	38.0910	38.1100	-1.116%	150,477	+3.070%
2025-03-12	38.8200	39.0200	38.2950	38.5400	+0.286%	290,868	+1.920%
2025-03-11	38.6000	38.8150	38.0300	38.4300	+0.104%	420,580	+2.212%
2025-03-10	39.6600	39.6600	38.3200	38.3900	-3.881%	196,014	+2.318%
2025-03-07	39.9200	40.1550	39.3000	39.9400	-0.449%	166,744	-1.652%
2025-03-06	40.2500	40.2700	39.5900	40.1200	-1.085%	168,195	-2.094%
2025-03-05	40.3000	40.8000	39.8400	40.5600	+0.820%	235,362	-3.156%
2025-03-04	41.0600	41.2700	40.0800	40.2300	-2.826%	209,167	-2.361%
2025-03-03	41.8700	42.0850	40.9800	41.4000	-1.123%	215,824	-5.121%
2025-02-28	41.7800	42.0800	41.4600	41.8700	+0.263%	167,848	-6.186%
2025-02-27	41.6400	41.9200	41.4750	41.7600	-0.048%	140,416	-5.939%
2025-02-26	41.7500	42.1500	41.2400	41.7800	-0.263%	151,268	-5.984%
2025-02-25	41.9200	42.3400	41.6875	41.8900	+0.673%	166,055	-6.231%
2025-02-24	42.3000	42.3000	41.6000	41.6100	-0.810%	186,666	-5.600%
2025-02-21	43.0800	43.0800	41.8100	41.9500	-1.618%	170,101	-6.365%
2025-02-20	42.5900	42.9500	41.9700	42.6400	-0.397%	148,328	-7.880%
2025-02-19	42.4400	43.0150	42.4100	42.8100	-0.372%	179,160	-8.246%
2025-02-18	42.8600	43.4400	42.7450	42.9700	-0.278%	158,079	-8.587%
2025-02-14	42.8900	43.5350	42.8500	43.0900	+0.233%	135,444	-8.842%
2025-02-13	42.8000	43.0600	42.4800	42.9900	+0.987%	115,301	-8.630%
2025-02-12	43.3400	43.4700	42.5400	42.5700	-3.360%	159,778	-7.728%
2025-02-11	42.8100	44.1100	42.6900	44.0500	+2.252%	174,803	-10.829%
2025-02-10	43.6300	43.6950	43.0700	43.0800	-1.102%	126,477	-8.821%
2025-02-07	44.0100	44.0100	43.0500	43.5600	-1.045%	133,132	-9.826%
2025-02-06	43.5700	44.1000	43.3700	44.0200	+1.242%	93,972	-10.768%
2025-02-05	43.5200	43.5200	43.0000	43.4800	+0.532%	99,612	-9.660%
2025-02-04	42.5400	43.4750	42.5000	43.2500	+1.597%	148,136	-9.179%
2025-02-03	42.1100	42.7900	41.6600	42.5700	-1.298%	166,505	-7.728%
2025-01-31	42.4900	43.6600	42.4900	43.1300	+1.007%	218,392	-8.927%
2025-01-30	43.1600	43.3350	42.3700	42.7000	+0.094%	139,109	-8.009%
2025-01-29	42.6800	43.3400	42.2500	42.6600	-0.559%	155,365	-7.923%
2025-01-28	42.5000	43.1200	42.2900	42.9000	+0.610%	164,103	-8.438%
2025-01-27	42.6500	43.4050	42.3900	42.6400	+0.448%	187,005	-7.880%
2025-01-24	41.9200	42.8000	41.3300	42.4500	+0.497%	327,867	-7.468%
2025-01-23	42.9100	43.5749	41.7550	42.2400	-3.030%	318,050	-7.008%
2025-01-22	43.6900	44.0300	43.3800	43.5600	-1.202%	218,187	-9.826%
2025-01-21	44.2800	44.8400	44.0450	44.0900	0.000%	174,936	-10.910%
2025-01-17	44.1700	44.3300	43.4100	44.0900	+0.939%	185,261	-10.910%
2025-01-16	43.8400	43.8850	43.2000	43.6800	-0.772%	167,655	-10.073%
2025-01-15	44.6900	44.9250	43.4300	44.0200	+1.663%	147,872	-10.768%
2025-01-14	42.3200	43.4100	42.2600	43.3000	+2.924%	166,061	-9.284%
2025-01-13	40.9500	42.0800	40.9500	42.0700	+1.081%	172,289	-6.632%
2025-01-10	42.1700	42.1700	40.9700	41.6200	-2.848%	182,728	-5.622%
2025-01-08	42.3200	42.8700	42.1000	42.8400	+0.140%	156,265	-8.310%
2025-01-07	43.0600	43.2950	42.0895	42.7800	-0.210%	136,875	-8.181%
2025-01-06	42.8000	43.7050	42.6700	42.8700	+0.140%	142,400	-8.374%
2025-01-03	42.2600	42.8500	41.5500	42.8100	+1.783%	113,449	-8.246%
2025-01-02	43.2600	43.4850	42.0300	42.0600	-2.322%	131,222	-6.610%
2024-12-31	43.2800	43.5400	42.8300	43.0600	+0.070%	141,893	-8.778%
2024-12-30	42.6000	43.2900	42.6000	43.0300	-0.324%	104,332	-8.715%
2024-12-27	43.0800	43.7100	42.5900	43.1700	-0.964%	157,295	-9.011%
2024-12-26	43.1900	43.7500	42.9300	43.5900	+0.046%	76,167	-9.888%
2024-12-24	43.2600	43.6550	43.0100	43.5700	+0.438%	55,359	-9.846%
2024-12-23	42.8100	43.5300	42.8100	43.3800	+0.533%	148,807	-9.451%
2024-12-20	42.4000	43.7800	42.4000	43.1500	+1.196%	721,201	-8.969%
2024-12-19	43.7100	44.5800	42.5800	42.6400	-0.952%	215,455	-7.880%
2024-12-18	45.9100	45.9700	42.8400	43.0500	-5.509%	243,838	-8.757%
2024-12-17	46.2100	46.6000	45.4100	45.5600	-2.190%	137,530	-13.784%
2024-12-16	46.2400	46.6200	45.9300	46.5800	+0.496%	145,212	-15.672%
2024-12-13	46.1300	46.4100	45.5400	46.3500	+0.216%	162,031	-15.254%
2024-12-12	46.8900	47.1100	46.1600	46.2500	-1.302%	140,963	-15.070%
2024-12-11	47.2700	47.7150	46.6200	46.8600	+0.171%	176,885	-16.176%
2024-12-10	46.7900	47.5300	46.0129	46.7800	+0.236%	175,240	-16.032%
2024-12-09	47.3300	47.7300	46.5650	46.6700	-1.394%	205,342	-15.835%
2024-12-06	47.9400	48.0450	47.2100	47.3300	-0.838%	168,413	-17.008%
2024-12-05	47.2600	48.7800	47.0950	47.7300	+1.488%	542,793	-17.704%
2024-12-04	47.2800	47.4300	46.8350	47.0300	-0.170%	248,609	-16.479%
2024-12-03	47.5900	47.8700	47.0300	47.1100	-1.175%	107,666	-16.621%
2024-12-02	47.8100	48.2050	47.3200	47.6700	-0.147%	162,282	-17.600%
2024-11-29	48.6100	48.6300	47.4200	47.7400	-1.465%	71,768	-17.721%
2024-11-27	49.2700	49.3850	48.2800	48.4500	-0.575%	137,968	-18.927%
2024-11-26	49.1300	49.3000	48.6600	48.7300	-1.336%	169,324	-19.393%
2024-11-25	49.5000	50.8200	49.3200	49.3900	+1.064%	227,392	-20.470%
2024-11-22	48.0900	49.1400	47.9504	48.8700	+1.791%	175,478	-19.623%
2024-11-21	47.4100	48.7000	47.0500	48.0100	+2.149%	208,746	-18.184%
2024-11-20	47.1400	47.3225	46.3100	47.0000	-0.508%	255,967	-16.426%
2024-11-19	47.0600	47.8000	47.0600	47.2400	-1.172%	165,022	-16.850%
2024-11-18	48.0200	48.4100	47.6700	47.8000	-1.606%	173,734	-17.824%
2024-11-15	48.8700	48.9700	47.7500	48.5800	+0.021%	183,768	-19.144%
2024-11-14	49.0600	49.1050	48.1000	48.5700	0.000%	125,663	-19.127%
2024-11-13	49.7500	50.1700	48.5000	48.5700	-1.240%	204,738	-19.127%
2024-11-12	49.8700	50.0000	48.7900	49.1800	-1.875%	297,439	-20.130%
2024-11-11	50.5200	51.5100	49.8300	50.1200	+1.150%	303,317	-21.628%
2024-11-08	49.4600	49.8600	48.8900	49.5500	+0.732%	252,656	-20.727%
2024-11-07	50.8800	50.8800	48.5300	49.1900	-4.001%	307,954	-20.146%
2024-11-06	49.0600	51.7550	48.6350	51.2400	+13.639%	512,029	-23.341%
2024-11-05	44.2200	45.1800	43.9500	45.0900	+2.037%	111,847	-12.885%
2024-11-04	44.3900	44.6000	43.7800	44.1900	-1.097%	130,332	-11.111%
2024-11-01	45.3500	45.3600	44.4500	44.6800	-0.623%	99,676	-12.086%
2024-10-31	45.8800	45.9900	44.9200	44.9600	-2.069%	129,869	-12.633%
2024-10-30	45.3400	46.8200	45.3400	45.9100	+0.614%	135,633	-14.441%
2024-10-29	45.0600	45.6900	44.8750	45.6300	+0.286%	149,900	-13.916%
2024-10-28	44.9300	45.8100	44.6800	45.5000	+2.477%	180,073	-13.670%
2024-10-25	46.0800	46.0800	44.3500	44.4000	-2.632%	170,807	-11.532%
2024-10-24	45.5000	46.0299	45.1400	45.6000	+1.221%	308,317	-13.860%
2024-10-23	43.9700	45.9200	43.3900	45.0500	+7.595%	471,394	-12.808%
2024-10-22	41.5700	41.9200	41.3800	41.8700	+0.456%	156,758	-6.186%
2024-10-21	43.3400	43.4200	41.6300	41.6800	-4.007%	185,317	-5.758%
2024-10-18	44.4500	44.4500	43.3300	43.4200	-2.536%	207,357	-9.535%
2024-10-17	43.6700	44.5800	43.5650	44.5500	+1.759%	200,772	-11.829%
2024-10-16	43.3800	44.1900	43.2225	43.7800	+1.767%	115,842	-10.279%
2024-10-15	42.5300	43.9000	42.3800	43.0200	+1.247%	153,317	-8.694%
2024-10-14	42.0400	42.7200	41.7900	42.4900	+0.878%	107,097	-7.555%
2024-10-11	41.0700	42.3700	41.0700	42.1200	+3.286%	137,084	-6.743%
2024-10-10	40.4900	40.8400	40.2700	40.7800	-0.171%	112,219	-3.678%
2024-10-09	40.7600	41.3400	40.5500	40.8500	-0.073%	115,960	-3.843%
2024-10-08	41.1100	41.1200	40.5900	40.8800	+0.073%	131,456	-3.914%
2024-10-07	40.9100	41.1800	40.6400	40.8500	-0.681%	140,642	-3.843%
2024-10-04	41.1900	41.4100	40.9850	41.1300	+1.681%	111,098	-4.498%
2024-10-03	39.9300	40.4600	39.7200	40.4500	+0.823%	129,081	-2.892%
2024-10-02	40.1800	40.7700	39.9800	40.1200	-0.914%	176,071	-2.094%
2024-10-01	41.9600	41.9600	40.4501	40.4900	-3.824%	158,846	-2.988%
2024-09-30	41.2900	42.3600	41.1600	42.1000	+1.765%	191,502	-6.698%
2024-09-27	41.3900	41.5900	41.0550	41.3700	+0.657%	148,848	-5.052%
2024-09-26	41.5200	41.5300	40.9600	41.1000	-0.170%	191,548	-4.428%
2024-09-25	41.4500	41.4500	41.0000	41.1700	-0.867%	178,952	-4.591%
2024-09-24	41.8400	41.9600	41.3400	41.5300	-1.001%	175,007	-5.418%
2024-09-23	42.5200	42.5200	41.7500	41.9500	-0.804%	129,613	-6.365%
2024-09-20	42.9100	42.9400	42.0800	42.2900	-2.084%	526,333	-7.118%
2024-09-19	43.1400	43.4450	42.4800	43.1900	+2.638%	209,129	-9.053%
2024-09-18	41.8500	43.5200	41.3800	42.0800	+0.646%	151,265	-6.654%
2024-09-17	42.0300	42.8200	41.7950	41.8100	+0.626%	134,968	-6.051%
2024-09-16	41.4000	41.9500	40.8100	41.5500	+0.923%	150,502	-5.463%
2024-09-13	41.1900	41.5300	40.9200	41.1700	+1.404%	182,239	-4.591%
2024-09-12	40.9700	41.2300	40.0800	40.6000	-0.172%	234,182	-3.251%
2024-09-11	40.7900	40.7900	39.7900	40.6700	-1.763%	217,584	-3.418%
2024-09-10	41.3500	41.6300	40.5150	41.4000	+0.656%	200,650	-5.121%
2024-09-09	41.2800	42.0399	40.4800	41.1300	-0.460%	161,136	-4.498%
2024-09-06	42.6400	42.6400	41.3000	41.3200	-2.639%	145,327	-4.937%
2024-09-05	43.1500	43.2150	42.0700	42.4400	-1.049%	125,207	-7.446%
2024-09-04	43.4000	43.9000	42.8000	42.8900	-1.628%	207,280	-8.417%
2024-09-03	43.2500	43.7700	43.1200	43.6000	-0.479%	301,463	-9.908%
2024-08-30	43.5500	43.8400	43.1200	43.8100	+0.759%	264,991	-10.340%
2024-08-29	43.7300	43.8340	43.0600	43.4800	-0.023%	207,947	-9.660%
2024-08-28	42.6500	43.5150	42.6500	43.4900	+1.517%	133,033	-9.680%
2024-08-27	42.7700	42.9000	42.1550	42.8400	-0.140%	198,431	-8.310%
2024-08-26	44.2400	44.2400	42.8400	42.9000	-2.010%	190,934	-8.438%
2024-08-23	42.4000	44.7850	42.3050	43.7800	+4.164%	263,826	-10.279%
2024-08-22	41.9900	42.3100	41.7850	42.0300	+0.286%	260,128	-6.543%
2024-08-21	41.7300	41.9400	41.0950	41.9100	+1.330%	189,024	-6.275%
2024-08-20	41.6900	41.6900	41.1100	41.3600	-1.053%	127,166	-5.029%
2024-08-19	41.5000	41.8600	41.3400	41.8000	+1.039%	103,070	-6.029%
2024-08-16	40.5200	41.5200	40.5200	41.3700	+1.972%	214,742	-5.052%
2024-08-15	40.7900	41.2700	40.5400	40.5700	+1.628%	225,780	-3.180%
2024-08-14	40.3100	40.4850	39.5250	39.9200	-0.499%	111,806	-1.603%
2024-08-13	40.1700	40.2000	39.3400	40.1200	+1.288%	122,801	-2.094%
2024-08-12	40.1600	40.4700	39.3200	39.6100	-0.577%	149,179	-0.833%
2024-08-09	39.6200	39.9400	39.0650	39.8400	+0.429%	154,068	-1.406%
2024-08-08	39.3300	39.7500	39.1000	39.6700	+2.190%	131,107	-0.983%
2024-08-07	39.5700	39.8900	38.7900	38.8200	-0.283%	164,312	+1.185%
2024-08-06	38.5800	39.2300	38.3200	38.9300	+0.672%	186,221	+0.899%
2024-08-05	37.8700	38.8400	37.2100	38.6700	-2.348%	369,256	+1.577%
2024-08-02	38.5300	39.7700	37.9800	39.6000	-0.802%	352,946	-0.808%
2024-08-01	41.7300	41.8000	39.6100	39.9200	-4.680%	246,864	-1.603%
2024-07-31	42.3600	43.0000	41.8200	41.8800	-0.876%	277,820	-6.208%
2024-07-30	42.8800	43.0000	42.1400	42.2500	-0.845%	285,562	-7.030%
2024-07-29	43.4300	43.4800	42.4900	42.6100	-1.662%	280,237	-7.815%
2024-07-26	43.5500	43.7950	42.9800	43.3300	+0.791%	341,808	-9.347%
2024-07-25	42.2200	44.0900	42.0600	42.9900	-0.670%	372,772	-8.630%
2024-07-24	43.0500	45.3650	42.7900	43.2800	-5.088%	289,203	-9.242%
2024-07-23	44.5800	46.5150	44.5800	45.6000	+1.333%	362,380	-13.860%
2024-07-22	44.2300	45.2400	43.8800	45.0000	+1.995%	268,613	-12.711%
2024-07-19	43.8200	44.8000	43.7800	44.1200	+0.501%	213,962	-10.970%
2024-07-18	44.4100	45.6700	43.8200	43.9000	-2.401%	213,700	-10.524%
2024-07-17	44.1600	45.8250	44.1600	44.9800	+0.581%	350,017	-12.672%
2024-07-16	43.1000	44.7600	43.0650	44.7200	+5.051%	262,698	-12.165%
2024-07-15	42.3400	43.3600	42.0100	42.5700	+2.111%	299,030	-7.728%
2024-07-12	41.7900	42.1900	41.3250	41.6900	+0.555%	266,646	-5.781%
2024-07-11	40.2000	41.6400	39.9800	41.4600	+4.197%	311,526	-5.258%
2024-07-10	38.8800	39.8600	38.7000	39.7900	+2.631%	192,068	-1.282%
2024-07-09	38.0900	38.7700	38.0900	38.7700	+1.359%	129,611	+1.315%
2024-07-08	38.4400	38.6000	38.1400	38.2500	+0.288%	127,175	+2.693%
2024-07-05	38.4500	38.4500	37.9300	38.1400	-0.909%	113,036	+2.989%
2024-07-03	39.3500	39.3500	38.4800	38.4900	-2.235%	88,654	+2.052%
2024-07-02	39.3800	39.7500	39.1700	39.3700	-0.076%	195,392	-0.229%
2024-07-01	39.0600	39.6700	38.8100	39.4000	+0.896%	317,508	-0.305%
2024-06-28	37.5800	39.2600	37.5000	39.0500	+5.030%	1,158,177	+0.589%
2024-06-27	37.2000	37.3650	36.9400	37.1800	+0.270%	170,403	+5.648%
2024-06-26	37.0400	37.5700	37.0400	37.0800	-0.935%	222,829	+5.933%
2024-06-25	37.4600	37.5750	37.2550	37.4300	-0.426%	192,142	+4.943%
2024-06-24	37.2900	37.7600	37.0700	37.5900	+1.375%	233,837	+4.496%
2024-06-21	36.9300	37.1200	36.6050	37.0800	+0.325%	619,003	+5.933%
2024-06-20	36.7500	37.0800	36.6600	36.9600	+0.081%	185,143	+6.277%
2024-06-18	36.4600	37.0700	36.4600	36.9300	+0.902%	211,273	+6.363%
2024-06-17	36.1400	36.6100	36.0150	36.6000	+1.273%	191,048	+7.322%
2024-06-14	36.1300	36.3500	35.8300	36.1400	-1.122%	171,773	+8.688%
2024-06-13	36.6100	36.6550	36.1800	36.5500	-0.652%	206,345	+7.469%
2024-06-12	36.8300	37.4100	36.1300	36.7900	+2.451%	246,562	+6.768%
2024-06-11	35.6100	35.9700	35.5100	35.9100	-0.111%	204,484	+9.385%
2024-06-10	36.1400	36.1400	35.5100	35.9500	-1.937%	195,006	+9.263%
2024-06-07	36.3900	36.6900	36.2600	36.6600	-0.299%	127,509	+7.147%
2024-06-06	36.3600	36.8100	36.2000	36.7700	+0.574%	170,649	+6.826%
2024-06-05	36.6600	36.8100	36.3000	36.5600	+0.661%	200,824	+7.440%
2024-06-04	36.0700	36.4200	35.9100	36.3200	-0.357%	362,082	+8.150%
2024-06-03	36.8800	36.8800	36.2400	36.4500	-0.055%	208,355	+7.764%
2024-05-31	36.2300	36.6500	36.2000	36.4700	+0.385%	201,554	+7.705%
2024-05-30	36.3000	36.5850	35.8400	36.3300	+1.452%	135,543	+8.120%
2024-05-29	36.2700	36.2700	35.4650	35.8100	-3.269%	192,029	+9.690%
2024-05-28	37.0600	37.3950	36.9000	37.0200	+0.108%	224,329	+6.105%
2024-05-24	36.6600	37.0500	36.4000	36.9800	+1.566%	177,427	+6.220%
2024-05-23	37.0600	37.0600	36.0400	36.4100	-1.541%	424,589	+7.882%
2024-05-22	37.1600	37.2000	36.5700	36.9800	-0.858%	262,086	+6.220%
2024-05-21	37.0000	37.3000	36.8800	37.3000	+0.458%	219,367	+5.308%
2024-05-20	36.9800	37.1800	36.7301	37.1300	+0.487%	362,681	+5.790%
2024-05-17	36.3300	37.0900	36.3000	36.9500	+2.468%	314,890	+6.306%
2024-05-16	35.7300	36.0800	35.6700	36.0600	+0.614%	154,718	+8.930%
2024-05-15	35.7800	35.8500	35.4750	35.8400	+1.186%	125,071	+9.598%
2024-05-14	35.9500	35.9900	35.1600	35.4200	-0.253%	98,564	+10.898%
2024-05-13	35.7400	35.8450	35.3700	35.5100	0.000%	93,581	+10.617%
2024-05-10	35.2800	35.6000	34.9600	35.5100	+0.823%	107,046	+10.617%
2024-05-09	35.0000	35.4000	34.9000	35.2200	+0.629%	190,167	+11.528%
2024-05-08	34.5000	35.0500	34.4750	35.0000	+0.661%	156,137	+12.229%
2024-05-07	34.9900	35.0500	34.7200	34.7700	-0.258%	113,735	+12.971%
2024-05-06	34.9900	35.0550	34.7700	34.8600	+0.288%	145,886	+12.679%
2024-05-03	35.0000	35.1200	34.6200	34.7600	+1.047%	116,015	+13.003%
2024-05-02	33.9600	34.6100	33.7750	34.4000	+2.902%	113,198	+14.186%
2024-05-01	33.1100	34.1000	33.1100	33.4300	+2.139%	138,861	+17.499%
2024-04-30	33.1200	33.2900	32.6900	32.7300	-1.888%	161,486	+20.012%
2024-04-29	33.4500	33.7300	33.1900	33.3600	-0.418%	115,689	+17.746%
2024-04-26	33.3200	33.8500	32.9150	33.5000	-0.446%	145,230	+17.254%
2024-04-25	35.0000	35.0000	33.3800	33.6500	-2.180%	183,610	+16.731%
2024-04-24	34.3000	34.6800	34.1600	34.4000	-1.149%	124,249	+14.186%
2024-04-23	33.9400	35.0000	33.9400	34.8000	+2.443%	147,751	+12.874%
2024-04-22	34.1100	34.3800	33.9500	33.9700	-0.059%	135,356	+15.631%
2024-04-19	32.7200	34.0300	32.7200	33.9900	+3.565%	152,372	+15.563%
2024-04-18	32.7100	33.0300	32.6300	32.8200	+0.737%	135,824	+19.683%
2024-04-17	32.6200	32.8400	32.1300	32.5800	+0.867%	152,398	+20.565%
2024-04-16	32.9200	32.9700	32.2600	32.3000	-2.974%	177,687	+21.610%
2024-04-15	33.4300	33.4700	32.9600	33.2900	+0.301%	86,211	+17.993%
2024-04-12	33.1100	33.3200	33.0900	33.1900	-0.748%	86,435	+18.349%
2024-04-11	33.4000	33.6300	33.0600	33.4400	+1.088%	104,102	+17.464%
2024-04-10	34.6100	34.7200	32.8200	33.0800	-6.869%	163,961	+18.742%
2024-04-09	35.2000	35.5500	34.9300	35.5200	+1.923%	148,440	+10.586%
2024-04-08	34.5100	35.0500	34.5100	34.8500	+1.308%	71,338	+12.712%
2024-04-05	34.2300	34.7100	34.2000	34.4000	+0.379%	100,922	+14.186%
2024-04-04	34.7700	35.1100	34.2600	34.2700	-0.146%	135,129	+14.619%
2024-04-03	34.7000	35.1850	34.2900	34.3200	-1.803%	143,975	+14.452%
2024-04-02	35.1500	35.4500	34.5000	34.9500	-1.299%	187,253	+12.389%
2024-04-01	36.2000	36.2000	35.1000	35.4100	-1.830%	185,928	+10.929%
2024-03-28	36.0700	36.3800	35.8050	36.0700	+0.278%	271,902	+8.899%
2024-03-27	35.1400	35.9800	35.0800	35.9700	+2.420%	225,786	+9.202%
2024-03-26	35.0800	35.1900	34.7200	35.1200	+0.862%	153,054	+11.845%
2024-03-25	35.2100	35.5800	34.7400	34.8200	-0.599%	119,730	+12.809%
2024-03-22	35.5800	35.5800	34.4800	35.0300	-1.352%	251,192	+12.132%
2024-03-21	34.8400	35.5500	34.8400	35.5100	+2.898%	318,842	+10.617%
2024-03-20	33.5000	34.8600	33.4200	34.5100	+2.495%	176,072	+13.822%
2024-03-19	33.6900	34.1900	33.5700	33.6700	-0.414%	96,540	+16.662%
2024-03-18	34.0900	34.1500	33.6800	33.8100	-0.938%	144,682	+16.179%
2024-03-15	33.5700	34.3500	33.5700	34.1300	+1.457%	385,346	+15.089%
2024-03-14	34.1300	34.3100	33.3500	33.6400	-1.981%	143,906	+16.766%
2024-03-13	34.1600	34.7050	34.1600	34.3200	+0.292%	95,694	+14.452%
2024-03-12	34.7400	34.7500	34.1700	34.2200	-1.610%	113,732	+14.787%
2024-03-11	34.4300	34.9100	34.3900	34.7800	+1.075%	104,432	+12.938%
2024-03-08	35.1800	35.3361	34.3200	34.4100	-0.607%	147,676	+14.153%
2024-03-07	35.1800	35.3400	34.4000	34.6200	-0.403%	147,742	+13.460%
2024-03-06	34.3800	35.4500	34.0350	34.7600	+1.105%	181,333	+13.003%
2024-03-05	33.3300	34.4000	33.3300	34.3800	+2.965%	141,423	+14.252%
2024-03-04	33.8700	34.2400	33.3310	33.3900	-0.714%	98,672	+17.640%
2024-03-01	33.6000	33.6750	32.9437	33.6300	-0.621%	124,647	+16.800%
2024-02-29	33.6400	34.1800	33.5000	33.8400	+1.958%	211,010	+16.076%
2024-02-28	32.9500	33.2550	32.8800	33.1900	-0.330%	273,686	+18.349%
2024-02-27	33.2200	33.5000	32.9600	33.3000	+0.787%	241,981	+17.958%
2024-02-26	33.1300	33.4650	32.5900	33.0400	-0.332%	110,820	+18.886%
2024-02-23	33.3900	33.6500	32.9400	33.1500	-0.510%	95,226	+18.492%
2024-02-22	33.1100	33.4000	32.7250	33.3200	-0.418%	171,254	+17.887%
2024-02-21	33.7100	33.9000	33.3900	33.4600	-1.356%	216,044	+17.394%
2024-02-20	33.9600	34.5600	33.8100	33.9200	-1.395%	92,308	+15.802%
2024-02-16	34.7700	34.9050	34.3000	34.4000	-1.882%	113,721	+14.186%
2024-02-15	33.9500	35.3100	33.9500	35.0600	+3.881%	180,841	+12.037%
2024-02-14	33.8700	34.0600	33.2800	33.7500	+0.867%	354,770	+16.385%
2024-02-13	33.4600	33.7900	32.6800	33.4600	-3.657%	257,614	+17.394%
2024-02-12	34.5500	35.3900	34.5500	34.7300	+0.492%	236,020	+13.101%
2024-02-09	33.8300	34.5600	33.4700	34.5600	+2.249%	133,393	+13.657%
2024-02-08	33.2400	33.8500	33.2400	33.8000	+1.077%	110,252	+16.213%
2024-02-07	33.5000	33.6600	32.6400	33.4400	+0.060%	141,305	+17.464%
2024-02-06	33.6400	34.2150	33.1400	33.4200	-0.831%	127,724	+17.534%
2024-02-05	34.0600	34.2200	33.5400	33.7000	-2.517%	119,897	+16.558%
2024-02-02	33.7700	34.7700	33.6750	34.5700	+0.174%	160,721	+13.625%

.dark-mode .fWcjKl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fWcjKl{ color: #333333; background-color: white; border: 2px solid #333333; }NBHCNATIONAL BANK HOLDINGS CORP.stock NYSE

NBHC
NATIONAL BANK HOLDINGS CORP.
stock NYSE