5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
+2.22%
3 MONTH PERFORMANCE
+5.35%
6 MONTH PERFORMANCE
-1.98%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
+22.26%
National Bank Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $44.28 | $44.09 (-0.43%) | $44.84 | $44.05 | 178,568 | $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 |
| 12/06/2024 | $47.94 | $47.33 (-1.27%) | $48.05 | $47.21 | 174,600 | $1.81 B |
| 12/05/2024 | $47.26 | $47.73 (0.99%) | $48.78 | $47.10 | 551,113 | $1.83 B |
| 12/04/2024 | $47.28 | $47.03 (-0.53%) | $47.43 | $46.84 | 272,200 | $1.80 B |
| 12/03/2024 | $47.59 | $47.11 (-1.01%) | $47.87 | $47.03 | 113,500 | $1.80 B |
| 12/02/2024 | $47.81 | $47.67 (-0.29%) | $48.21 | $47.32 | 288,000 | $1.82 B |
| 11/29/2024 | $48.61 | $47.74 (-1.79%) | $48.63 | $47.42 | 80,600 | $1.83 B |
| 11/27/2024 | $49.27 | $48.45 (-1.66%) | $49.39 | $48.28 | 143,013 | $1.85 B |
| 11/26/2024 | $49.13 | $48.73 (-0.81%) | $49.30 | $48.66 | 178,027 | $1.87 B |
| 11/25/2024 | $49.50 | $49.39 (-0.22%) | $50.82 | $49.32 | 243,200 | $1.89 B |
| 11/22/2024 | $48.09 | $48.87 (1.62%) | $49.14 | $47.95 | 279,200 | $1.87 B |
| 11/21/2024 | $47.41 | $48.01 (1.27%) | $48.70 | $47.05 | 267,600 | $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 |