National Bank Holdings Corporation (NBHC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -1.3882567137 | 43.94 | 46.515 | 42.22 | 293120 | 44.15852735 | CS |
| 4 | 5.75 | 15.3006918574 | 37.58 | 46.515 | 37.5 | 294694 | 41.72108934 | CS |
| 12 | 8.33 | 23.8 | 35 | 46.515 | 34.43 | 251057 | 38.54427307 | CS |
| 26 | 7.1 | 19.597019045 | 36.23 | 46.515 | 32.13 | 203621 | 36.64816716 | CS |
| 52 | 9.24 | 27.1047227926 | 34.09 | 46.515 | 28.38 | 184227 | 35.10839929 | CS |
| 156 | 7.75 | 21.7818999438 | 35.58 | 50 | 26.48 | 185777 | 37.95849066 | CS |
| 260 | 6.86 | 18.8099808061 | 36.47 | 50 | 20.25 | 176160 | 35.88746128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 43.33 | 0.34 | 0.79 | 43.55 | 43.795 | 42.98 | 349906 |
| 1721947200 | 42.99 | -0.29 | -0.67 | 42.22 | 44.09 | 42.06 | 389951 |
| 1721860800 | 43.28 | -2.32 | -5.09 | 43.05 | 45.365 | 42.79 | 301083 |
| 1721774400 | 45.6 | 0.6 | 1.33 | 44.58 | 46.515 | 44.48 | 376763 |
| 1721688000 | 45 | 0.88 | 1.99 | 44.23 | 45.24 | 43.88 | 274689 |
| 1721428800 | 44.12 | 0.22 | 0.50 | 43.82 | 44.8 | 43.78 | 219950 |
| 1721342400 | 43.9 | -1.08 | -2.40 | 44.41 | 45.67 | 43.82 | 233657 |
| 1721256000 | 44.98 | 0.26 | 0.58 | 44.16 | 45.825 | 44.16 | 367975 |
| 1721169600 | 44.72 | 2.15 | 5.05 | 43.1 | 44.76 | 42.775 | 276959 |
| 1721083200 | 42.57 | 0.88 | 2.11 | 42.34 | 43.36 | 42.01 | 308516 |
| 1720824000 | 41.69 | 0.23 | 0.55 | 41.79 | 42.19 | 41.325 | 278889 |
| 1720737600 | 41.46 | 1.67 | 4.20 | 40.2 | 41.64 | 39.98 | 323774 |
| 1720651200 | 39.79 | 1.02 | 2.63 | 38.88 | 39.86 | 38.7 | 197402 |
| 1720564800 | 38.77 | 0.52 | 1.36 | 38.09 | 38.77 | 38.09 | 132536 |
| 1720478400 | 38.25 | 0.11 | 0.29 | 38.44 | 38.63 | 38.14 | 129271 |
| 1720219200 | 38.14 | -0.35 | -0.91 | 38.45 | 38.45 | 37.93 | 120611 |
| 1720040640 | 38.49 | -0.88 | -2.24 | 39.35 | 39.35 | 38.48 | 88654 |
| 1719960000 | 39.37 | -0.03 | -0.08 | 39.38 | 39.75 | 39.17 | 199333 |
| 1719873600 | 39.4 | 2.22 | 5.97 | 39.06 | 39.67 | 38.81 | 322343 |
| 1719614400 | 37.18 | 0 | 0.00 | 37.18 | 37.18 | 37.18 | 0 |
| 1719528000 | 37.18 | 0.1 | 0.27 | 37.2 | 37.365 | 36.85 | 174844 |
| 1719441600 | 37.08 | -0.35 | -0.94 | 37.04 | 37.57 | 36.92 | 236333 |
| 1719355200 | 37.43 | -0.16 | -0.43 | 37.46 | 37.575 | 37.255 | 195637 |
| 1719268800 | 37.59 | 0.51 | 1.38 | 37.29 | 37.76 | 37.07 | 236273 |
| 1719009600 | 37.08 | 0.12 | 0.32 | 36.93 | 37.11 | 36.48 | 647470 |
| 1718923200 | 36.96 | 0.03 | 0.08 | 36.75 | 37.08 | 36.66 | 187525 |
| 1718750400 | 36.93 | 0.33 | 0.90 | 36.46 | 37.07 | 36.46 | 262121 |
| 1718664000 | 36.6 | 0.46 | 1.27 | 36.14 | 36.61 | 35.73 | 193861 |
| 1718404800 | 36.14 | -0.41 | -1.12 | 36.13 | 36.35 | 35.83 | 183858 |
| 1718318400 | 36.55 | -0.24 | -0.65 | 36.61 | 36.655 | 36.18 | 209490 |
| 1718232000 | 36.79 | 0.88 | 2.45 | 36.83 | 37.41 | 36.13 | 256195 |
| 1718145600 | 35.91 | -0.04 | -0.11 | 35.61 | 35.97 | 35.51 | 213365 |
| 1718059200 | 35.95 | -0.71 | -1.94 | 36.14 | 36.14 | 35.51 | 202752 |
| 1717800000 | 36.66 | -0.11 | -0.30 | 36.39 | 36.69 | 36.26 | 132058 |
| 1717713600 | 36.77 | 0.21 | 0.57 | 36.36 | 36.81 | 36.2 | 215430 |
| 1717627200 | 36.56 | 0.24 | 0.66 | 36.66 | 36.81 | 36.3 | 203146 |
| 1717540800 | 36.32 | -0.13 | -0.36 | 36.07 | 36.42 | 35.91 | 460738 |
| 1717454400 | 36.45 | -0.02 | -0.05 | 36.88 | 36.88 | 36.24 | 311119 |
| 1717195200 | 36.47 | 0.14 | 0.39 | 36.23 | 36.65 | 36.17 | 212757 |
| 1717108800 | 36.33 | 0.52 | 1.45 | 36.3 | 36.59 | 35.84 | 140302 |
| 1717022400 | 35.81 | -1.21 | -3.27 | 36.27 | 36.27 | 35.465 | 289720 |
| 1716936000 | 37.02 | 0.04 | 0.11 | 37.06 | 37.395 | 36.9 | 220765 |
| 1716590400 | 36.98 | 0.57 | 1.57 | 36.66 | 37.05 | 36.4 | 190221 |
| 1716504000 | 36.41 | -0.57 | -1.54 | 37.06 | 37.06 | 36.04 | 512614 |
| 1716417600 | 36.98 | -0.32 | -0.86 | 37.16 | 37.2 | 36.57 | 268539 |
| 1716331200 | 37.3 | 0.17 | 0.46 | 37 | 37.3 | 36.88 | 264123 |
| 1716244800 | 37.13 | 0.18 | 0.49 | 36.98 | 37.18 | 36.7301 | 364104 |
| 1715985600 | 36.95 | 0.89 | 2.47 | 36.33 | 37.09 | 36.3 | 322665 |
| 1715899200 | 36.06 | 0.22 | 0.61 | 35.73 | 36.08 | 35.65 | 165492 |
| 1715812800 | 35.84 | 0.42 | 1.19 | 35.75 | 35.91 | 35.475 | 130816 |
| 1715726400 | 35.42 | -0.09 | -0.25 | 35.95 | 35.99 | 35.16 | 162952 |
| 1715640000 | 35.51 | 0 | 0.00 | 35.74 | 35.845 | 35.37 | 94531 |
| 1715380800 | 35.51 | 0.29 | 0.82 | 35.28 | 35.6 | 34.96 | 110638 |
| 1715294400 | 35.22 | 0.22 | 0.63 | 35 | 35.4 | 34.87 | 194350 |
| 1715208000 | 35 | 0.23 | 0.66 | 34.5 | 35.05 | 34.43 | 159486 |
| 1715121600 | 34.77 | -0.09 | -0.26 | 34.99 | 35.05 | 34.72 | 116797 |
| 1715035200 | 34.86 | 0.1 | 0.29 | 34.99 | 35.055 | 34.77 | 149365 |
| 1714776000 | 34.76 | 0.36 | 1.05 | 35 | 35.12 | 34.62 | 123137 |
| 1714689600 | 34.4 | 0.97 | 2.90 | 33.96 | 34.61 | 33.775 | 119377 |
| 1714603200 | 33.43 | 0.7 | 2.14 | 33.11 | 34.1 | 33.11 | 142137 |
| 1714516800 | 32.729999 | -0.63 | -1.89 | 33.119999 | 33.29 | 32.689999 | 169159 |
| 1714430400 | 33.36 | -0.14 | -0.42 | 33.45 | 33.73 | 33.189999 | 123106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
