5 DAY PERFORMANCE
+4.83%
1 MONTH PERFORMANCE
-10.42%
3 MONTH PERFORMANCE
-19.30%
6 MONTH PERFORMANCE
-18.06%
YEAR-TO-DATE PERFORMANCE
-17.37%
1 YEAR PERFORMANCE
+8.41%
National Bank Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $35.18 | $35.55 (1.05%) | $35.62 | $35.15 | 216,279 | $1.36 B |
| 04/16/2025 | $35.08 | $35.25 (0.48%) | $35.38 | $34.82 | 212,200 | $1.35 B |
| 04/15/2025 | $34.62 | $35.11 (1.42%) | $35.42 | $34.62 | 173,800 | $1.34 B |
| 04/14/2025 | $34.32 | $34.57 (0.73%) | $34.80 | $33.58 | 491,500 | $1.32 B |
| 04/11/2025 | $33.52 | $33.94 (1.25%) | $34.07 | $33.15 | 192,326 | $1.30 B |
| 04/10/2025 | $35.00 | $33.92 (-3.09%) | $35.06 | $33.04 | 266,632 | $1.30 B |
| 04/09/2025 | $33.36 | $35.61 (6.74%) | $36.32 | $32.96 | 531,400 | $1.36 B |
| 04/08/2025 | $35.50 | $33.94 (-4.39%) | $35.52 | $33.55 | 314,200 | $1.30 B |
| 04/07/2025 | $33.51 | $34.31 (2.39%) | $35.86 | $32.83 | 439,807 | $1.31 B |
| 04/04/2025 | $33.93 | $34.25 (0.94%) | $34.43 | $33.19 | 347,342 | $1.31 B |
| 04/03/2025 | $37.00 | $35.41 (-4.3%) | $37.31 | $35.34 | 350,243 | $1.36 B |
| 04/02/2025 | $37.93 | $38.84 (2.4%) | $38.84 | $37.93 | 188,200 | $1.49 B |
| 04/01/2025 | $38.00 | $38.44 (1.16%) | $38.74 | $37.63 | 236,612 | $1.47 B |
| 03/31/2025 | $38.35 | $38.27 (-0.21%) | $38.59 | $38.00 | 405,319 | $1.46 B |
| 03/28/2025 | $39.20 | $38.75 (-1.15%) | $39.59 | $38.37 | 136,908 | $1.48 B |
| 03/27/2025 | $39.24 | $39.29 (0.13%) | $39.68 | $39.12 | 121,039 | $1.50 B |
| 03/26/2025 | $39.56 | $39.56 (0%) | $40.10 | $39.40 | 150,900 | $1.51 B |
| 03/25/2025 | $39.57 | $39.40 (-0.43%) | $39.98 | $39.35 | 201,100 | $1.51 B |
| 03/24/2025 | $39.36 | $39.64 (0.71%) | $39.64 | $38.92 | 539,400 | $1.52 B |
| 03/21/2025 | $39.06 | $38.85 (-0.54%) | $39.29 | $38.49 | 1.17 M | $1.49 B |
| 03/20/2025 | $39.41 | $39.31 (-0.25%) | $40.00 | $39.28 | 260,946 | $1.50 B |
| 03/19/2025 | $39.85 | $39.89 (0.1%) | $40.28 | $39.64 | 217,100 | $1.53 B |
| 03/18/2025 | $39.50 | $39.72 (0.56%) | $39.92 | $39.50 | 193,300 | $1.52 B |
| 03/17/2025 | $39.30 | $39.66 (0.92%) | $39.94 | $39.30 | 281,300 | $1.52 B |
| 03/14/2025 | $38.37 | $39.25 (2.29%) | $39.26 | $38.24 | 208,000 | $1.50 B |
| 03/13/2025 | $38.70 | $38.11 (-1.52%) | $38.96 | $38.09 | 152,511 | $1.46 B |
| 03/12/2025 | $38.82 | $38.54 (-0.72%) | $39.02 | $38.30 | 315,447 | $1.48 B |
| 03/11/2025 | $38.60 | $38.43 (-0.44%) | $38.82 | $38.03 | 426,305 | $1.47 B |
| 03/10/2025 | $39.66 | $38.39 (-3.2%) | $39.66 | $38.32 | 201,800 | $1.47 B |
| 03/07/2025 | $39.92 | $39.94 (0.05%) | $40.16 | $39.30 | 172,214 | $1.53 B |
| 03/06/2025 | $40.25 | $40.12 (-0.32%) | $40.27 | $39.59 | 171,300 | $1.54 B |
| 03/05/2025 | $40.30 | $40.56 (0.65%) | $40.80 | $39.84 | 242,038 | $1.55 B |
| 03/04/2025 | $41.06 | $40.23 (-2.02%) | $41.27 | $40.08 | 244,300 | $1.54 B |
| 03/03/2025 | $41.87 | $41.40 (-1.12%) | $42.09 | $40.98 | 309,700 | $1.58 B |
| 02/28/2025 | $41.78 | $41.87 (0.22%) | $42.08 | $41.46 | 173,035 | $1.60 B |
| 02/27/2025 | $41.64 | $41.76 (0.29%) | $41.92 | $41.48 | 144,600 | $1.60 B |
| 02/26/2025 | $41.75 | $41.78 (0.07%) | $42.15 | $41.24 | 157,513 | $1.60 B |
| 02/25/2025 | $41.92 | $41.89 (-0.07%) | $42.34 | $41.69 | 173,100 | $1.60 B |
| 02/24/2025 | $42.30 | $41.61 (-1.63%) | $42.30 | $41.60 | 206,044 | $1.59 B |
| 02/21/2025 | $43.08 | $41.95 (-2.62%) | $43.08 | $41.81 | 263,300 | $1.61 B |
| 02/20/2025 | $42.59 | $42.64 (0.12%) | $42.95 | $41.97 | 154,500 | $1.63 B |
| 02/19/2025 | $42.44 | $42.81 (0.87%) | $43.02 | $42.41 | 187,800 | $1.64 B |
| 02/18/2025 | $42.86 | $42.97 (0.26%) | $43.44 | $42.75 | 165,625 | $1.64 B |
| 02/14/2025 | $42.89 | $43.09 (0.47%) | $43.54 | $42.85 | 152,700 | $1.65 B |
| 02/13/2025 | $42.80 | $42.99 (0.44%) | $43.06 | $42.48 | 119,816 | $1.65 B |
| 02/12/2025 | $43.34 | $42.57 (-1.78%) | $43.47 | $42.54 | 165,200 | $1.63 B |
| 02/11/2025 | $42.81 | $44.05 (2.9%) | $44.11 | $42.69 | 178,100 | $1.69 B |
| 02/10/2025 | $43.63 | $43.08 (-1.26%) | $43.70 | $43.07 | 127,800 | $1.65 B |
| 02/07/2025 | $44.01 | $43.56 (-1.02%) | $44.01 | $43.05 | 147,100 | $1.67 B |
| 02/06/2025 | $43.57 | $44.02 (1.03%) | $44.10 | $43.37 | 107,300 | $1.68 B |
| 02/05/2025 | $43.52 | $43.48 (-0.09%) | $43.52 | $43.00 | 105,522 | $1.66 B |
| 02/04/2025 | $42.54 | $43.25 (1.67%) | $43.48 | $42.50 | 160,600 | $1.66 B |
| 02/03/2025 | $42.11 | $42.57 (1.09%) | $42.79 | $41.66 | 175,026 | $1.63 B |
| 01/31/2025 | $42.49 | $43.13 (1.51%) | $43.66 | $42.49 | 234,200 | $1.65 B |
| 01/30/2025 | $43.16 | $42.70 (-1.07%) | $43.34 | $42.37 | 140,801 | $1.63 B |
| 01/29/2025 | $42.68 | $42.66 (-0.05%) | $43.34 | $42.25 | 158,400 | $1.63 B |
| 01/28/2025 | $42.50 | $42.90 (0.94%) | $43.12 | $42.29 | 168,129 | $1.64 B |
| 01/27/2025 | $42.65 | $42.64 (-0.02%) | $43.41 | $42.39 | 192,731 | $1.63 B |
| 01/24/2025 | $41.92 | $42.45 (1.26%) | $42.80 | $41.33 | 335,043 | $1.62 B |
| 01/23/2025 | $42.91 | $42.24 (-1.56%) | $43.57 | $41.76 | 330,000 | $1.62 B |
| 01/22/2025 | $43.69 | $43.56 (-0.3%) | $44.03 | $43.38 | 227,702 | $1.67 B |
| 01/21/2025 | $44.28 | $44.09 (-0.43%) | $44.84 | $44.05 | 178,600 | $1.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
