-
5 DAY PERFORMANCE
-1.17% -
1 MONTH PERFORMANCE
+15.19% -
3 MONTH PERFORMANCE
+14.55% -
6 MONTH PERFORMANCE
+28.71% -
YEAR-TO-DATE PERFORMANCE
+29.09% -
1 YEAR PERFORMANCE
+47.36%
National Bank Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $47.41 | $48.01 (1.27%) | $48.70 | $47.05 | 216,695 | $1.84 B |
| 11/20/2024 | $47.14 | $47.00 (-0.3%) | $47.32 | $46.31 | 261,200 | $1.80 B |
| 11/19/2024 | $47.06 | $47.24 (0.38%) | $47.80 | $47.06 | 182,539 | $1.81 B |
| 11/18/2024 | $48.02 | $47.80 (-0.46%) | $48.41 | $47.67 | 180,943 | $1.83 B |
| 11/15/2024 | $48.87 | $48.58 (-0.59%) | $48.97 | $47.75 | 229,024 | $1.86 B |
| 11/14/2024 | $49.06 | $48.57 (-1%) | $49.11 | $48.10 | 189,400 | $1.86 B |
| 11/13/2024 | $49.75 | $48.57 (-2.37%) | $50.17 | $48.50 | 216,310 | $1.86 B |
| 11/12/2024 | $49.87 | $49.18 (-1.38%) | $50.00 | $48.79 | 308,411 | $1.88 B |
| 11/11/2024 | $50.52 | $50.12 (-0.79%) | $51.51 | $49.83 | 313,305 | $1.92 B |
| 11/08/2024 | $49.46 | $49.55 (0.18%) | $49.86 | $48.89 | 272,444 | $1.89 B |
| 11/07/2024 | $50.88 | $49.19 (-3.32%) | $50.88 | $48.53 | 331,128 | $1.88 B |
| 11/06/2024 | $49.06 | $51.24 (4.44%) | $51.76 | $48.64 | 580,600 | $1.96 B |
| 11/05/2024 | $44.22 | $45.09 (1.97%) | $45.18 | $43.95 | 118,939 | $1.72 B |
| 11/04/2024 | $44.39 | $44.19 (-0.45%) | $44.60 | $43.78 | 136,718 | $1.69 B |
| 11/01/2024 | $45.35 | $44.68 (-1.48%) | $45.36 | $44.45 | 110,434 | $1.71 B |
| 10/31/2024 | $45.88 | $44.96 (-2.01%) | $45.99 | $44.92 | 136,400 | $1.72 B |
| 10/30/2024 | $45.34 | $45.91 (1.26%) | $46.82 | $45.34 | 139,624 | $1.75 B |
| 10/29/2024 | $45.06 | $45.63 (1.26%) | $45.69 | $44.88 | 152,600 | $1.74 B |
| 10/28/2024 | $44.93 | $45.50 (1.27%) | $45.81 | $44.68 | 181,600 | $1.74 B |
| 10/25/2024 | $46.08 | $44.40 (-3.65%) | $46.08 | $44.35 | 175,000 | $1.70 B |
| 10/24/2024 | $45.50 | $45.60 (0.22%) | $46.03 | $45.14 | 310,700 | $1.74 B |
| 10/23/2024 | $43.97 | $45.05 (2.46%) | $45.92 | $43.39 | 474,100 | $1.72 B |
| 10/22/2024 | $41.57 | $41.87 (0.72%) | $41.92 | $41.38 | 158,300 | $1.60 B |
| 10/21/2024 | $43.34 | $41.68 (-3.83%) | $43.42 | $41.63 | 187,600 | $1.59 B |
| 10/18/2024 | $44.45 | $43.42 (-2.32%) | $44.45 | $43.33 | 210,504 | $1.66 B |
| 10/17/2024 | $43.67 | $44.55 (2.02%) | $44.58 | $43.57 | 203,118 | $1.70 B |
| 10/16/2024 | $43.38 | $43.78 (0.92%) | $44.19 | $43.22 | 120,600 | $1.67 B |
| 10/15/2024 | $42.53 | $43.02 (1.15%) | $43.90 | $42.38 | 162,215 | $1.64 B |
| 10/14/2024 | $42.04 | $42.49 (1.07%) | $42.72 | $41.79 | 108,100 | $1.62 B |
| 10/11/2024 | $41.07 | $42.12 (2.56%) | $42.37 | $41.07 | 138,826 | $1.61 B |
| 10/10/2024 | $40.49 | $40.78 (0.72%) | $40.84 | $40.27 | 116,127 | $1.56 B |
| 10/09/2024 | $40.76 | $40.85 (0.22%) | $41.34 | $40.55 | 118,000 | $1.56 B |
| 10/08/2024 | $41.11 | $40.88 (-0.56%) | $41.12 | $40.59 | 134,508 | $1.56 B |
| 10/07/2024 | $40.91 | $40.85 (-0.15%) | $41.18 | $40.64 | 143,017 | $1.56 B |
| 10/04/2024 | $41.19 | $41.13 (-0.15%) | $41.41 | $40.99 | 112,500 | $1.57 B |
| 10/03/2024 | $39.93 | $40.45 (1.3%) | $40.46 | $39.72 | 137,300 | $1.55 B |
| 10/02/2024 | $40.18 | $40.12 (-0.15%) | $40.77 | $39.98 | 178,437 | $1.53 B |
| 10/01/2024 | $41.96 | $40.49 (-3.5%) | $41.96 | $40.45 | 162,100 | $1.55 B |
| 09/30/2024 | $41.29 | $42.10 (1.96%) | $42.36 | $41.16 | 195,016 | $1.61 B |
| 09/27/2024 | $41.39 | $41.37 (-0.05%) | $41.59 | $41.06 | 158,100 | $1.58 B |
| 09/26/2024 | $41.52 | $41.10 (-1.01%) | $41.53 | $40.96 | 196,400 | $1.57 B |
| 09/25/2024 | $41.45 | $41.17 (-0.68%) | $41.45 | $41.00 | 183,922 | $1.57 B |
| 09/24/2024 | $41.84 | $41.53 (-0.74%) | $41.96 | $41.34 | 178,944 | $1.59 B |
| 09/23/2024 | $42.52 | $41.95 (-1.34%) | $42.52 | $41.75 | 146,800 | $1.60 B |
| 09/20/2024 | $42.91 | $42.29 (-1.44%) | $42.94 | $42.08 | 567,600 | $1.62 B |
| 09/19/2024 | $43.14 | $43.19 (0.12%) | $43.45 | $42.48 | 217,421 | $1.65 B |
| 09/18/2024 | $41.85 | $42.08 (0.55%) | $43.52 | $41.38 | 156,400 | $1.61 B |
| 09/17/2024 | $42.03 | $41.81 (-0.52%) | $42.82 | $41.80 | 142,405 | $1.60 B |
| 09/16/2024 | $41.40 | $41.55 (0.36%) | $41.95 | $40.81 | 155,518 | $1.59 B |
| 09/13/2024 | $41.19 | $41.17 (-0.05%) | $41.53 | $40.92 | 186,700 | $1.57 B |
| 09/12/2024 | $40.97 | $40.60 (-0.9%) | $41.23 | $40.08 | 235,700 | $1.55 B |
| 09/11/2024 | $40.79 | $40.67 (-0.29%) | $40.79 | $39.79 | 224,400 | $1.55 B |
| 09/10/2024 | $41.35 | $41.40 (0.12%) | $41.63 | $40.52 | 210,700 | $1.58 B |
| 09/09/2024 | $41.28 | $41.13 (-0.36%) | $42.04 | $40.48 | 167,049 | $1.57 B |
| 09/06/2024 | $42.64 | $41.32 (-3.1%) | $42.64 | $41.30 | 146,700 | $1.58 B |
| 09/05/2024 | $43.15 | $42.44 (-1.65%) | $43.22 | $42.07 | 126,100 | $1.62 B |
| 09/04/2024 | $43.40 | $42.89 (-1.18%) | $43.90 | $42.80 | 209,000 | $1.64 B |
| 09/03/2024 | $43.25 | $43.60 (0.81%) | $43.77 | $43.12 | 311,217 | $1.67 B |
| 08/30/2024 | $43.55 | $43.81 (0.6%) | $43.84 | $43.12 | 276,303 | $1.67 B |
| 08/29/2024 | $43.73 | $43.48 (-0.57%) | $43.83 | $43.06 | 214,800 | $1.66 B |
| 08/28/2024 | $42.65 | $43.49 (1.97%) | $43.52 | $42.65 | 135,000 | $1.66 B |
| 08/27/2024 | $42.77 | $42.84 (0.16%) | $42.90 | $42.16 | 202,035 | $1.64 B |
| 08/26/2024 | $44.24 | $42.90 (-3.03%) | $44.24 | $42.84 | 195,300 | $1.64 B |
| 08/23/2024 | $42.40 | $43.78 (3.25%) | $44.79 | $42.31 | 268,818 | $1.67 B |
| 08/22/2024 | $41.99 | $42.03 (0.1%) | $42.31 | $41.79 | 263,344 | $1.61 B |
| 08/21/2024 | $41.73 | $41.91 (0.43%) | $41.94 | $41.10 | 192,010 | $1.60 B |