National Bank Holdings Corporation (NBHC) Charts

$39.97

south_east
-$0.15 (-0.37%)
Day's range
$39.3
Day's range
$40.16

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