5 DAY PERFORMANCE
-3.45%
1 MONTH PERFORMANCE
-8.24%
3 MONTH PERFORMANCE
-15.55%
6 MONTH PERFORMANCE
-3.27%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
+16.16%
National Bank Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/17/2025 | $44.17 | $44.09 (-0.18%) | $44.33 | $43.41 | 193,400 | $1.69 B |
| 01/16/2025 | $43.84 | $43.68 (-0.36%) | $43.89 | $43.20 | 192,200 | $1.67 B |
| 01/15/2025 | $44.69 | $44.02 (-1.5%) | $44.93 | $43.43 | 150,600 | $1.68 B |
| 01/14/2025 | $42.32 | $43.30 (2.32%) | $43.41 | $42.26 | 242,800 | $1.66 B |
| 01/13/2025 | $40.95 | $42.07 (2.74%) | $42.08 | $40.95 | 178,320 | $1.61 B |
| 01/10/2025 | $42.17 | $41.62 (-1.3%) | $42.17 | $40.97 | 190,600 | $1.59 B |
| 01/08/2025 | $42.32 | $42.84 (1.23%) | $42.87 | $42.10 | 161,200 | $1.64 B |
| 01/07/2025 | $43.06 | $42.78 (-0.65%) | $43.30 | $42.09 | 150,600 | $1.64 B |
| 01/06/2025 | $42.80 | $42.87 (0.16%) | $43.71 | $42.67 | 155,313 | $1.64 B |
| 01/03/2025 | $42.26 | $42.81 (1.3%) | $42.85 | $41.55 | 115,843 | $1.64 B |
| 01/02/2025 | $43.26 | $42.06 (-2.77%) | $43.49 | $42.03 | 140,115 | $1.61 B |
| 12/31/2024 | $43.28 | $43.06 (-0.51%) | $43.54 | $42.83 | 145,948 | $1.65 B |
| 12/30/2024 | $42.60 | $43.03 (1.01%) | $43.29 | $42.60 | 112,500 | $1.65 B |
| 12/27/2024 | $43.08 | $43.17 (0.21%) | $43.71 | $42.59 | 163,900 | $1.65 B |
| 12/26/2024 | $43.19 | $43.59 (0.93%) | $43.75 | $42.93 | 77,246 | $1.67 B |
| 12/24/2024 | $43.26 | $43.57 (0.72%) | $43.66 | $43.01 | 57,116 | $1.67 B |
| 12/23/2024 | $42.81 | $43.38 (1.33%) | $43.53 | $42.81 | 152,800 | $1.66 B |
| 12/20/2024 | $42.40 | $43.15 (1.77%) | $43.78 | $42.40 | 889,600 | $1.65 B |
| 12/19/2024 | $43.71 | $42.64 (-2.45%) | $44.58 | $42.58 | 221,000 | $1.63 B |
| 12/18/2024 | $45.91 | $43.05 (-6.23%) | $45.97 | $42.84 | 249,227 | $1.65 B |
| 12/17/2024 | $46.21 | $45.56 (-1.41%) | $46.60 | $45.41 | 147,737 | $1.74 B |
| 12/16/2024 | $46.24 | $46.58 (0.74%) | $46.62 | $45.93 | 149,831 | $1.78 B |
| 12/13/2024 | $46.13 | $46.35 (0.48%) | $46.41 | $45.54 | 167,220 | $1.77 B |
| 12/12/2024 | $46.89 | $46.25 (-1.36%) | $47.11 | $46.16 | 160,000 | $1.77 B |
| 12/11/2024 | $47.27 | $46.86 (-0.87%) | $47.72 | $46.62 | 199,700 | $1.79 B |
| 12/10/2024 | $46.79 | $46.78 (-0.02%) | $47.53 | $46.01 | 185,908 | $1.79 B |
| 12/09/2024 | $47.33 | $46.67 (-1.39%) | $47.73 | $46.57 | 210,000 | $1.79 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.
