Register for real-time alerts, custom portfolio, and market movers
NBHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 37.13 | 0.18 | 0.49% | 36.98 | 37.18 | 36.7301 | 364,104 |
| May 17 2024 | 36.95 | 0.89 | 2.47% | 36.33 | 37.09 | 36.30 | 322,665 |
| May 16 2024 | 36.06 | 0.22 | 0.61% | 35.73 | 36.08 | 35.65 | 165,492 |
| May 15 2024 | 35.84 | 0.42 | 1.19% | 35.75 | 35.91 | 35.475 | 130,816 |
| May 14 2024 | 35.42 | -0.09 | -0.25% | 35.95 | 35.99 | 35.16 | 162,952 |
| May 13 2024 | 35.51 | 0.00 | 0.00% | 35.74 | 35.845 | 35.37 | 94,531 |
| May 10 2024 | 35.51 | 0.29 | 0.82% | 35.28 | 35.60 | 34.96 | 110,638 |
| May 09 2024 | 35.22 | 0.22 | 0.63% | 35.00 | 35.40 | 34.87 | 194,350 |
| May 08 2024 | 35.00 | 0.23 | 0.66% | 34.50 | 35.05 | 34.43 | 159,486 |
| May 07 2024 | 34.77 | -0.09 | -0.26% | 34.99 | 35.05 | 34.72 | 116,797 |
| May 06 2024 | 34.86 | 0.10 | 0.29% | 34.99 | 35.055 | 34.77 | 149,365 |
| May 03 2024 | 34.76 | 0.36 | 1.05% | 35.00 | 35.12 | 34.62 | 123,137 |
| May 02 2024 | 34.40 | 0.97 | 2.90% | 33.96 | 34.61 | 33.775 | 119,377 |
| May 01 2024 | 33.43 | 0.70 | 2.14% | 33.11 | 34.10 | 33.11 | 142,137 |
| Apr 30 2024 | 32.73 | -0.63 | -1.89% | 33.12 | 33.29 | 32.69 | 169,159 |
| Apr 29 2024 | 33.36 | -0.14 | -0.42% | 33.45 | 33.73 | 33.19 | 123,106 |
| Apr 26 2024 | 33.50 | -0.15 | -0.45% | 33.32 | 33.85 | 32.915 | 148,331 |
| Apr 25 2024 | 33.65 | -0.75 | -2.18% | 33.755 | 34.41 | 33.38 | 192,383 |
| Apr 24 2024 | 34.40 | -0.40 | -1.15% | 34.30 | 34.68 | 34.16 | 126,962 |
| Apr 23 2024 | 34.80 | 0.83 | 2.44% | 33.94 | 35.00 | 33.94 | 151,951 |
| Apr 22 2024 | 33.97 | -0.02 | -0.06% | 34.11 | 34.38 | 33.95 | 140,870 |
| Apr 19 2024 | 33.99 | 1.17 | 3.56% | 32.72 | 34.03 | 32.72 | 166,433 |
| Apr 18 2024 | 32.82 | 0.24 | 0.74% | 32.71 | 33.03 | 32.63 | 150,792 |
| Apr 17 2024 | 32.58 | 0.28 | 0.87% | 32.62 | 33.28 | 32.13 | 158,456 |
| Apr 16 2024 | 32.30 | -0.99 | -2.97% | 32.80 | 32.815 | 32.26 | 175,570 |
| Apr 15 2024 | 33.29 | 0.10 | 0.30% | 33.43 | 33.77 | 32.96 | 88,843 |
| Apr 12 2024 | 33.19 | -0.25 | -0.75% | 33.11 | 33.32 | 33.09 | 86,435 |
| Apr 11 2024 | 33.44 | 0.36 | 1.09% | 33.40 | 33.63 | 33.06 | 104,102 |
| Apr 10 2024 | 33.08 | -2.44 | -6.87% | 34.42 | 34.42 | 32.82 | 161,255 |
| Apr 09 2024 | 35.52 | 0.67 | 1.92% | 35.20 | 35.55 | 34.93 | 148,440 |
| Apr 08 2024 | 34.85 | 0.45 | 1.31% | 34.51 | 35.05 | 34.51 | 71,338 |
| Apr 05 2024 | 34.40 | 0.13 | 0.38% | 34.23 | 34.71 | 34.20 | 100,856 |
| Apr 04 2024 | 34.27 | -0.05 | -0.15% | 34.77 | 35.11 | 34.26 | 135,129 |
| Apr 03 2024 | 34.32 | -0.63 | -1.80% | 34.70 | 35.185 | 34.29 | 143,975 |
| Apr 02 2024 | 34.95 | -0.46 | -1.30% | 34.99 | 35.19 | 34.50 | 185,030 |
| Apr 01 2024 | 35.41 | -0.66 | -1.83% | 36.20 | 36.20 | 35.10 | 185,925 |
| Mar 28 2024 | 36.07 | 0.10 | 0.28% | 36.07 | 36.38 | 35.805 | 271,902 |
| Mar 27 2024 | 35.97 | 0.85 | 2.42% | 35.14 | 35.98 | 35.08 | 225,786 |
| Mar 26 2024 | 35.12 | 0.30 | 0.86% | 35.08 | 35.26 | 34.72 | 153,054 |
| Mar 25 2024 | 34.82 | -0.21 | -0.60% | 35.21 | 35.58 | 34.74 | 119,730 |
| Mar 22 2024 | 35.03 | -0.48 | -1.35% | 35.58 | 35.58 | 34.48 | 251,192 |
| Mar 21 2024 | 35.51 | 1.00 | 2.90% | 34.84 | 35.55 | 34.84 | 318,955 |
| Mar 20 2024 | 34.51 | 0.84 | 2.49% | 33.50 | 34.86 | 33.42 | 176,072 |
| Mar 19 2024 | 33.67 | -0.14 | -0.41% | 33.69 | 34.19 | 33.57 | 96,540 |
| Mar 18 2024 | 33.81 | -0.32 | -0.94% | 34.09 | 34.15 | 33.68 | 144,682 |
| Mar 15 2024 | 34.13 | 0.49 | 1.46% | 33.57 | 34.35 | 33.57 | 384,853 |
| Mar 14 2024 | 33.64 | -0.68 | -1.98% | 34.13 | 34.31 | 33.35 | 143,906 |
| Mar 13 2024 | 34.32 | 0.10 | 0.29% | 34.16 | 34.705 | 34.16 | 95,694 |
| Mar 12 2024 | 34.22 | -0.56 | -1.61% | 34.74 | 34.93 | 34.17 | 113,732 |
| Mar 11 2024 | 34.78 | 0.37 | 1.08% | 34.43 | 34.91 | 34.32 | 104,432 |
| Mar 08 2024 | 34.41 | -0.21 | -0.61% | 34.98 | 35.3361 | 34.32 | 147,676 |
| Mar 07 2024 | 34.62 | -0.14 | -0.40% | 35.18 | 35.34 | 34.40 | 147,742 |
| Mar 06 2024 | 34.76 | 0.38 | 1.11% | 34.38 | 35.45 | 34.035 | 181,333 |
| Mar 05 2024 | 34.38 | 0.99 | 2.96% | 33.33 | 34.40 | 33.33 | 141,423 |
| Mar 04 2024 | 33.39 | -0.24 | -0.71% | 33.87 | 34.24 | 33.331 | 98,672 |
| Mar 01 2024 | 33.63 | -0.21 | -0.62% | 33.60 | 33.675 | 32.9437 | 124,647 |
| Feb 29 2024 | 33.84 | 0.65 | 1.96% | 33.64 | 34.18 | 33.50 | 211,010 |
| Feb 28 2024 | 33.19 | -0.11 | -0.33% | 32.95 | 33.255 | 32.88 | 273,686 |
| Feb 27 2024 | 33.30 | 0.26 | 0.79% | 33.22 | 33.52 | 32.96 | 394,928 |
| Feb 26 2024 | 33.04 | -0.11 | -0.33% | 33.13 | 33.465 | 32.59 | 110,820 |
| Feb 23 2024 | 33.15 | -0.17 | -0.51% | 33.39 | 33.65 | 32.94 | 95,226 |
| Feb 22 2024 | 33.32 | -0.14 | -0.42% | 33.11 | 33.40 | 32.725 | 171,254 |
| Feb 21 2024 | 33.46 | -0.46 | -1.36% | 33.71 | 33.90 | 33.39 | 216,044 |
