5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+5.66%
3 MONTH PERFORMANCE
+12.62%
6 MONTH PERFORMANCE
+8.36%
YEAR-TO-DATE PERFORMANCE
+5.66%
1 YEAR PERFORMANCE
-6.89%
National Bank Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $39.67 | $40.18 (1.29%) | $40.31 | $39.61 | 749.50 K | $1.53 B |
| 01/29/2026 | $39.98 | $39.97 (-0.03%) | $40.26 | $38.97 | 700.41 K | $1.53 B |
| 01/28/2026 | $38.82 | $39.86 (2.68%) | $40.61 | $38.65 | 1.16 M | $1.52 B |
| 01/27/2026 | $40.13 | $40.06 (-0.17%) | $40.70 | $39.83 | 404.80 K | $1.53 B |
| 01/26/2026 | $40.21 | $40.31 (0.25%) | $40.67 | $39.66 | 231.40 K | $1.54 B |
| 01/23/2026 | $41.71 | $40.33 (-3.31%) | $41.93 | $39.96 | 250.00 K | $1.54 B |
| 01/22/2026 | $42.14 | $42.09 (-0.12%) | $42.82 | $41.93 | 300.30 K | $1.60 B |
| 01/21/2026 | $40.08 | $42.02 (4.84%) | $42.27 | $40.08 | 401.00 K | $1.60 B |
| 01/20/2026 | $40.28 | $39.80 (-1.19%) | $40.75 | $39.75 | 328.00 K | $1.52 B |
| 01/16/2026 | $40.74 | $40.88 (0.34%) | $41.06 | $40.53 | 648.80 K | $1.56 B |
| 01/15/2026 | $40.09 | $40.80 (1.77%) | $41.10 | $40.03 | 575.70 K | $1.55 B |
| 01/14/2026 | $39.29 | $39.99 (1.78%) | $40.18 | $39.10 | 431.60 K | $1.52 B |
| 01/13/2026 | $39.85 | $39.40 (-1.13%) | $39.89 | $39.32 | 441.90 K | $1.50 B |
| 01/12/2026 | $39.59 | $39.77 (0.45%) | $40.02 | $39.52 | 488.10 K | $1.51 B |
| 01/09/2026 | $40.42 | $40.07 (-0.87%) | $40.46 | $39.77 | 395.30 K | $1.53 B |
| 01/08/2026 | $39.09 | $40.43 (3.43%) | $40.54 | $39.09 | 424.60 K | $1.54 B |
| 01/07/2026 | $39.44 | $39.33 (-0.28%) | $39.53 | $38.95 | 459.80 K | $1.50 B |
| 01/06/2026 | $38.71 | $39.51 (2.07%) | $39.57 | $38.58 | 425.60 K | $1.50 B |
| 01/05/2026 | $37.73 | $39.02 (3.42%) | $39.28 | $37.73 | 411.50 K | $1.49 B |
| 01/02/2026 | $37.94 | $37.90 (-0.11%) | $38.11 | $37.57 | 180.11 K | $1.44 B |
| 12/31/2025 | $38.27 | $38.01 (-0.68%) | $38.27 | $37.90 | 165.10 K | $1.45 B |
| 12/30/2025 | $38.45 | $38.21 (-0.62%) | $38.45 | $38.17 | 148.21 K | $1.45 B |
| 12/29/2025 | $38.84 | $38.51 (-0.85%) | $39.02 | $38.25 | 200.92 K | $1.47 B |
| 12/26/2025 | $39.10 | $38.81 (-0.74%) | $39.27 | $38.61 | 146.70 K | $1.48 B |
| 12/24/2025 | $39.05 | $39.10 (0.13%) | $39.38 | $38.98 | 91.92 K | $1.49 B |
| 12/23/2025 | $39.29 | $39.09 (-0.51%) | $39.57 | $39.05 | 225.60 K | $1.49 B |
| 12/22/2025 | $39.70 | $39.45 (-0.63%) | $40.07 | $39.37 | 249.80 K | $1.50 B |
| 12/19/2025 | $39.95 | $39.68 (-0.68%) | $40.32 | $39.35 | 1.42 M | $1.51 B |
| 12/18/2025 | $40.52 | $40.07 (-1.11%) | $40.66 | $40.02 | 312.60 K | $1.53 B |
| 12/17/2025 | $39.90 | $40.25 (0.88%) | $40.68 | $39.90 | 324.71 K | $1.53 B |
| 12/16/2025 | $40.14 | $39.97 (-0.42%) | $40.50 | $39.78 | 362.51 K | $1.52 B |
| 12/15/2025 | $40.10 | $40.05 (-0.12%) | $40.31 | $39.78 | 406.00 K | $1.52 B |
| 12/12/2025 | $40.06 | $39.90 (-0.4%) | $40.15 | $39.46 | 349.30 K | $1.52 B |
| 12/11/2025 | $39.69 | $39.80 (0.28%) | $40.22 | $39.68 | 331.60 K | $1.52 B |
| 12/10/2025 | $38.71 | $39.73 (2.63%) | $40.06 | $38.45 | 365.81 K | $1.51 B |
| 12/09/2025 | $38.66 | $38.63 (-0.08%) | $39.25 | $38.51 | 211.90 K | $1.47 B |
| 12/08/2025 | $38.62 | $38.72 (0.26%) | $39.06 | $38.58 | 374.43 K | $1.47 B |
| 12/05/2025 | $38.39 | $38.50 (0.29%) | $38.80 | $38.39 | 254.40 K | $1.47 B |
| 12/04/2025 | $38.19 | $38.61 (1.1%) | $38.68 | $38.19 | 201.95 K | $1.47 B |
| 12/03/2025 | $37.66 | $38.40 (1.96%) | $38.60 | $37.64 | 258.34 K | $1.46 B |
| 12/02/2025 | $37.66 | $37.51 (-0.4%) | $37.79 | $37.24 | 377.15 K | $1.43 B |
| 12/01/2025 | $37.08 | $37.46 (1.02%) | $37.60 | $36.86 | 311.02 K | $1.43 B |
| 11/28/2025 | $37.49 | $37.21 (-0.75%) | $37.49 | $37.08 | 145.34 K | $1.42 B |
| 11/26/2025 | $37.77 | $37.67 (-0.26%) | $38.17 | $37.67 | 455.00 K | $1.43 B |
| 11/25/2025 | $37.15 | $38.00 (2.29%) | $38.26 | $37.15 | 244.30 K | $1.45 B |
| 11/24/2025 | $36.95 | $36.98 (0.08%) | $37.23 | $36.38 | 298.80 K | $1.41 B |
| 11/21/2025 | $35.87 | $36.97 (3.07%) | $37.34 | $35.76 | 278.82 K | $1.41 B |
| 11/20/2025 | $36.00 | $35.66 (-0.94%) | $36.72 | $35.54 | 194.70 K | $1.36 B |
| 11/19/2025 | $35.63 | $35.73 (0.28%) | $36.35 | $35.50 | 846.21 K | $1.36 B |
| 11/18/2025 | $35.51 | $35.64 (0.37%) | $36.14 | $35.51 | 235.63 K | $1.36 B |
| 11/17/2025 | $36.58 | $35.59 (-2.71%) | $36.84 | $35.59 | 328.80 K | $1.36 B |
| 11/14/2025 | $36.59 | $36.73 (0.38%) | $36.77 | $36.22 | 183.25 K | $1.40 B |
| 11/13/2025 | $36.83 | $36.71 (-0.33%) | $37.38 | $36.47 | 184.30 K | $1.40 B |
| 11/12/2025 | $37.23 | $37.08 (-0.4%) | $37.67 | $37.08 | 229.01 K | $1.41 B |
| 11/11/2025 | $37.14 | $37.22 (0.22%) | $37.39 | $36.89 | 174.60 K | $1.42 B |
| 11/10/2025 | $36.56 | $37.15 (1.61%) | $37.40 | $36.51 | 292.20 K | $1.41 B |
| 11/07/2025 | $35.86 | $36.34 (1.34%) | $36.35 | $35.62 | 243.80 K | $1.38 B |
| 11/06/2025 | $36.41 | $35.88 (-1.46%) | $36.45 | $35.71 | 267.84 K | $1.37 B |
| 11/05/2025 | $35.98 | $36.36 (1.06%) | $36.68 | $35.98 | 221.30 K | $1.38 B |
| 11/04/2025 | $35.73 | $35.89 (0.45%) | $36.15 | $35.47 | 301.33 K | $1.37 B |
| 11/03/2025 | $35.49 | $35.87 (1.07%) | $35.94 | $35.06 | 311.10 K | $1.37 B |
| 10/31/2025 | $35.76 | $35.66 (-0.28%) | $35.91 | $35.26 | 246.20 K | $1.36 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.
