5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
-1.45%
3 MONTH PERFORMANCE
-14.14%
6 MONTH PERFORMANCE
-24.59%
YEAR-TO-DATE PERFORMANCE
-16.51%
1 YEAR PERFORMANCE
-1.43%
National Bank Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $36.01 | $35.96 (-0.14%) | $36.08 | $35.60 | 232.16 K | $1.37 B |
| 05/30/2025 | $36.59 | $36.15 (-1.2%) | $36.63 | $36.06 | 174.71 K | $1.38 B |
| 05/29/2025 | $36.48 | $36.90 (1.15%) | $36.91 | $36.29 | 124.30 K | $1.40 B |
| 05/28/2025 | $36.97 | $36.40 (-1.54%) | $37.22 | $36.35 | 235.80 K | $1.39 B |
| 05/27/2025 | $36.91 | $37.09 (0.49%) | $37.17 | $36.38 | 123.50 K | $1.41 B |
| 05/23/2025 | $35.91 | $36.54 (1.75%) | $36.62 | $35.91 | 218.70 K | $1.39 B |
| 05/22/2025 | $36.75 | $36.59 (-0.44%) | $37.04 | $36.51 | 149.60 K | $1.39 B |
| 05/21/2025 | $37.43 | $36.92 (-1.36%) | $37.72 | $36.88 | 175.10 K | $1.41 B |
| 05/20/2025 | $38.11 | $37.86 (-0.66%) | $38.28 | $37.79 | 220.33 K | $1.44 B |
| 05/19/2025 | $37.77 | $38.15 (1.01%) | $38.39 | $37.75 | 167.01 K | $1.45 B |
| 05/16/2025 | $38.25 | $38.20 (-0.13%) | $38.30 | $37.70 | 187.40 K | $1.45 B |
| 05/15/2025 | $37.77 | $38.23 (1.22%) | $38.26 | $37.50 | 174.02 K | $1.46 B |
| 05/14/2025 | $38.02 | $37.74 (-0.74%) | $38.28 | $37.72 | 136.33 K | $1.44 B |
| 05/13/2025 | $38.48 | $38.19 (-0.75%) | $38.48 | $37.91 | 197.10 K | $1.45 B |
| 05/12/2025 | $38.38 | $38.05 (-0.86%) | $38.72 | $37.87 | 261.30 K | $1.45 B |
| 05/09/2025 | $37.09 | $37.00 (-0.24%) | $37.26 | $36.87 | 243.43 K | $1.41 B |
| 05/08/2025 | $36.45 | $37.13 (1.87%) | $37.42 | $36.45 | 152.00 K | $1.41 B |
| 05/07/2025 | $36.59 | $36.17 (-1.15%) | $36.63 | $35.99 | 165.80 K | $1.38 B |
| 05/06/2025 | $36.04 | $36.28 (0.67%) | $36.64 | $35.86 | 175.81 K | $1.38 B |
| 05/05/2025 | $36.15 | $36.40 (0.69%) | $36.97 | $36.15 | 282.20 K | $1.39 B |
| 05/02/2025 | $36.57 | $36.48 (-0.25%) | $36.85 | $36.26 | 337.74 K | $1.39 B |
| 05/01/2025 | $36.41 | $36.21 (-0.55%) | $36.66 | $35.93 | 320.40 K | $1.38 B |
| 04/30/2025 | $35.86 | $36.16 (0.84%) | $36.41 | $35.49 | 219.00 K | $1.38 B |
| 04/29/2025 | $35.84 | $36.44 (1.67%) | $36.54 | $35.57 | 212.01 K | $1.39 B |
| 04/28/2025 | $35.33 | $35.86 (1.5%) | $35.89 | $35.33 | 218.00 K | $1.37 B |
| 04/25/2025 | $35.02 | $35.33 (0.89%) | $35.35 | $34.90 | 398.30 K | $1.34 B |
| 04/24/2025 | $34.05 | $35.40 (3.96%) | $35.40 | $34.05 | 462.72 K | $1.35 B |
| 04/23/2025 | $33.75 | $34.34 (1.75%) | $36.26 | $33.75 | 672.23 K | $1.31 B |
| 04/22/2025 | $36.19 | $36.62 (1.19%) | $36.64 | $35.49 | 323.02 K | $1.39 B |
| 04/21/2025 | $35.10 | $35.74 (1.82%) | $35.83 | $34.88 | 574.04 K | $1.36 B |
| 04/17/2025 | $35.18 | $35.55 (1.05%) | $35.62 | $35.15 | 216.30 K | $1.35 B |
| 04/16/2025 | $35.08 | $35.25 (0.48%) | $35.38 | $34.82 | 212.20 K | $1.34 B |
| 04/15/2025 | $34.62 | $35.11 (1.42%) | $35.42 | $34.62 | 173.80 K | $1.34 B |
| 04/14/2025 | $34.32 | $34.57 (0.73%) | $34.80 | $33.58 | 491.50 K | $1.32 B |
| 04/11/2025 | $33.52 | $33.94 (1.25%) | $34.07 | $33.15 | 192.33 K | $1.29 B |
| 04/10/2025 | $35.00 | $33.92 (-3.09%) | $35.06 | $33.04 | 266.63 K | $1.29 B |
| 04/09/2025 | $33.36 | $35.61 (6.74%) | $36.32 | $32.96 | 531.40 K | $1.36 B |
| 04/08/2025 | $35.50 | $33.94 (-4.39%) | $35.52 | $33.55 | 314.20 K | $1.29 B |
| 04/07/2025 | $33.51 | $34.31 (2.39%) | $35.86 | $32.83 | 439.81 K | $1.31 B |
| 04/04/2025 | $33.93 | $34.25 (0.94%) | $34.43 | $33.19 | 347.34 K | $1.30 B |
| 04/03/2025 | $37.00 | $35.41 (-4.3%) | $37.31 | $35.34 | 350.24 K | $1.35 B |
| 04/02/2025 | $37.93 | $38.84 (2.4%) | $38.84 | $37.93 | 188.20 K | $1.48 B |
| 04/01/2025 | $38.00 | $38.44 (1.16%) | $38.74 | $37.63 | 236.61 K | $1.46 B |
| 03/31/2025 | $38.35 | $38.27 (-0.21%) | $38.59 | $38.00 | 405.32 K | $1.46 B |
| 03/28/2025 | $39.20 | $38.75 (-1.15%) | $39.59 | $38.37 | 136.91 K | $1.48 B |
| 03/27/2025 | $39.24 | $39.29 (0.13%) | $39.68 | $39.12 | 121.04 K | $1.50 B |
| 03/26/2025 | $39.56 | $39.56 (0%) | $40.10 | $39.40 | 150.90 K | $1.51 B |
| 03/25/2025 | $39.57 | $39.40 (-0.43%) | $39.98 | $39.35 | 201.10 K | $1.50 B |
| 03/24/2025 | $39.36 | $39.64 (0.71%) | $39.64 | $38.92 | 539.40 K | $1.51 B |
| 03/21/2025 | $39.06 | $38.85 (-0.54%) | $39.29 | $38.49 | 1.17 M | $1.48 B |
| 03/20/2025 | $39.41 | $39.31 (-0.25%) | $40.00 | $39.28 | 260.95 K | $1.50 B |
| 03/19/2025 | $39.85 | $39.89 (0.1%) | $40.28 | $39.64 | 217.10 K | $1.52 B |
| 03/18/2025 | $39.50 | $39.72 (0.56%) | $39.92 | $39.50 | 193.30 K | $1.51 B |
| 03/17/2025 | $39.30 | $39.66 (0.92%) | $39.94 | $39.30 | 281.30 K | $1.51 B |
| 03/14/2025 | $38.37 | $39.25 (2.29%) | $39.26 | $38.24 | 208.00 K | $1.49 B |
| 03/13/2025 | $38.70 | $38.11 (-1.52%) | $38.96 | $38.09 | 152.51 K | $1.45 B |
| 03/12/2025 | $38.82 | $38.54 (-0.72%) | $39.02 | $38.30 | 315.45 K | $1.47 B |
| 03/11/2025 | $38.60 | $38.43 (-0.44%) | $38.82 | $38.03 | 426.31 K | $1.46 B |
| 03/10/2025 | $39.66 | $38.39 (-3.2%) | $39.66 | $38.32 | 201.80 K | $1.46 B |
| 03/07/2025 | $39.92 | $39.94 (0.05%) | $40.16 | $39.30 | 172.21 K | $1.52 B |
| 03/06/2025 | $40.25 | $40.12 (-0.32%) | $40.27 | $39.59 | 171.30 K | $1.53 B |
| 03/05/2025 | $40.30 | $40.56 (0.65%) | $40.80 | $39.84 | 242.04 K | $1.54 B |
| 03/04/2025 | $41.06 | $40.23 (-2.02%) | $41.27 | $40.08 | 244.30 K | $1.53 B |
| 03/03/2025 | $41.87 | $41.40 (-1.12%) | $42.09 | $40.98 | 309.70 K | $1.58 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.
