National Bank Holdings Corporation (NBHC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -0.970873786408 | 43.26 | 43.705 | 41.55 | 144550 | 42.67793592 | CS |
| 4 | -4.05 | -8.63723608445 | 46.89 | 47.11 | 41.55 | 189817 | 43.58664143 | CS |
| 12 | -0.83 | -1.90061827341 | 43.67 | 51.755 | 41.38 | 216772 | 46.25969053 | CS |
| 26 | 4.75 | 12.4704646889 | 38.09 | 51.755 | 37.21 | 215071 | 43.90425199 | CS |
| 52 | 7.32 | 20.6081081081 | 35.52 | 51.755 | 32.13 | 201272 | 40.03087541 | CS |
| 156 | -4.99 | -10.4327827723 | 47.83 | 51.755 | 26.48 | 196843 | 38.57093317 | CS |
| 260 | 6.47 | 17.7893868573 | 36.37 | 51.755 | 20.25 | 180632 | 36.73548489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 42.84 | 0.06 | 0.14 | 42.32 | 42.87 | 42.1 | 161197 |
| 1736293200 | 42.78 | -0.09 | -0.21 | 43.34 | 43.34 | 42.0895 | 150583 |
| 1736206800 | 42.87 | 0.06 | 0.14 | 42.8 | 43.705 | 42.67 | 155313 |
| 1735947600 | 42.81 | 0.75 | 1.78 | 42.26 | 42.85 | 41.55 | 115540 |
| 1735861200 | 42.06 | -1 | -2.32 | 43.26 | 43.485 | 42.03 | 140115 |
| 1735688400 | 43.06 | 0.03 | 0.07 | 43.28 | 43.54 | 42.83 | 145948 |
| 1735602000 | 43.03 | -0.14 | -0.32 | 42.6 | 43.29 | 42.6 | 112500 |
| 1735342800 | 43.17 | -0.42 | -0.96 | 43.19 | 43.71 | 42.59 | 163897 |
| 1735256400 | 43.59 | 0.02 | 0.05 | 43.19 | 43.75 | 42.93 | 77246 |
| 1735077840 | 43.57 | 0.19 | 0.44 | 43.26 | 43.655 | 43.01 | 57116 |
| 1734997200 | 43.38 | 0.23 | 0.53 | 42.81 | 43.53 | 42.76 | 152757 |
| 1734738000 | 43.15 | 0.51 | 1.20 | 42.4 | 43.78 | 42.4 | 889560 |
| 1734651600 | 42.64 | -0.41 | -0.95 | 43.71 | 44.58 | 42.58 | 220965 |
| 1734565200 | 43.05 | -2.51 | -5.51 | 45.91 | 46.09 | 42.84 | 249227 |
| 1734478800 | 45.56 | -1.02 | -2.19 | 46.21 | 46.6 | 45.41 | 147737 |
| 1734392400 | 46.58 | 0.23 | 0.50 | 46.24 | 46.62 | 45.93 | 149831 |
| 1734133200 | 46.35 | 0.1 | 0.22 | 46.13 | 46.52 | 45.54 | 167220 |
| 1734046800 | 46.25 | -0.61 | -1.30 | 46.89 | 47.11 | 46.16 | 159951 |
| 1733960400 | 46.86 | 0.08 | 0.17 | 47.27 | 47.715 | 46.62 | 199671 |
| 1733874000 | 46.78 | 0.11 | 0.24 | 46.79 | 47.53 | 46.0129 | 185908 |
| 1733787600 | 46.67 | -0.66 | -1.39 | 47.33 | 47.73 | 46.565 | 209960 |
| 1733528400 | 47.33 | -0.4 | -0.84 | 47.94 | 48.12 | 47.21 | 174595 |
| 1733442000 | 47.73 | 0.7 | 1.49 | 47.26 | 48.78 | 46.99 | 551113 |
| 1733355600 | 47.03 | -0.08 | -0.17 | 47.28 | 47.6 | 46.835 | 272162 |
| 1733269200 | 47.11 | -0.56 | -1.17 | 47.59 | 47.87 | 47.03 | 113479 |
| 1733182800 | 47.67 | -0.07 | -0.15 | 47.81 | 48.205 | 47.32 | 287968 |
| 1732917840 | 47.74 | -0.71 | -1.47 | 48.61 | 48.69 | 47.42 | 80596 |
| 1732750800 | 48.45 | -0.28 | -0.57 | 49.27 | 49.385 | 48.28 | 143013 |
| 1732664400 | 48.73 | -0.66 | -1.34 | 49.13 | 49.62 | 48.66 | 178027 |
| 1732578000 | 49.39 | 0.52 | 1.06 | 49.5 | 50.82 | 49.32 | 243158 |
| 1732318800 | 48.87 | 0.86 | 1.79 | 48.09 | 49.14 | 47.9504 | 279187 |
| 1732232400 | 48.01 | 1.01 | 2.15 | 47.41 | 48.7 | 46.97 | 267595 |
| 1732146000 | 47 | -0.24 | -0.51 | 47.14 | 47.3225 | 46.31 | 261183 |
| 1732059600 | 47.24 | -0.56 | -1.17 | 47.06 | 47.8 | 47.06 | 182539 |
| 1731973200 | 47.8 | -0.78 | -1.61 | 48.02 | 48.41 | 47.67 | 180943 |
| 1731714000 | 48.58 | 0.01 | 0.02 | 48.87 | 48.97 | 47.75 | 229024 |
| 1731627600 | 48.57 | 0 | 0.00 | 49.06 | 49.105 | 48.1 | 189368 |
| 1731541200 | 48.57 | -0.61 | -1.24 | 49.75 | 50.17 | 48.5 | 217120 |
| 1731454800 | 49.18 | -0.94 | -1.88 | 49.87 | 50.2 | 48.79 | 308411 |
| 1731368400 | 50.12 | 0.57 | 1.15 | 50.52 | 51.51 | 49.83 | 313305 |
| 1731109200 | 49.55 | 0.36 | 0.73 | 49.46 | 49.86 | 48.89 | 272444 |
| 1731022800 | 49.19 | -2.05 | -4.00 | 50.84 | 50.88 | 48.53 | 330196 |
| 1730936400 | 51.24 | 6.15 | 13.64 | 49.06 | 51.755 | 49.06 | 572994 |
| 1730850000 | 45.09 | 0.9 | 2.04 | 44.22 | 45.18 | 43.95 | 118939 |
| 1730763600 | 44.19 | -0.49 | -1.10 | 44.39 | 44.6 | 43.78 | 136718 |
| 1730500800 | 44.68 | -0.28 | -0.62 | 45.35 | 45.36 | 44.45 | 110325 |
| 1730414400 | 44.96 | -0.95 | -2.07 | 45.88 | 46.02 | 44.92 | 136380 |
| 1730328000 | 45.91 | 0.28 | 0.61 | 45.34 | 46.82 | 45.34 | 139624 |
| 1730241600 | 45.63 | 0.13 | 0.29 | 45.06 | 45.69 | 44.875 | 152594 |
| 1730155200 | 45.5 | 1.1 | 2.48 | 44.93 | 45.81 | 44.68 | 181561 |
| 1729896000 | 44.4 | -1.2 | -2.63 | 46.08 | 46.1 | 44.35 | 174961 |
| 1729809600 | 45.6 | 0.55 | 1.22 | 45.5 | 46.0299 | 45.14 | 310681 |
| 1729723200 | 45.05 | 3.18 | 7.59 | 43.97 | 45.92 | 42.99 | 474073 |
| 1729636800 | 41.87 | 0.19 | 0.46 | 41.57 | 41.92 | 41.38 | 158263 |
| 1729550400 | 41.68 | -1.74 | -4.01 | 43.34 | 43.42 | 41.64 | 187589 |
| 1729291200 | 43.42 | -1.13 | -2.54 | 44.45 | 44.45 | 43.33 | 210504 |
| 1729204800 | 44.55 | 0.77 | 1.76 | 43.67 | 44.58 | 43.565 | 203118 |
| 1729118400 | 43.78 | 0.76 | 1.77 | 43.65 | 44.19 | 43.2225 | 120561 |
| 1729032000 | 43.02 | 0.53 | 1.25 | 42.53 | 43.9 | 42.38 | 162215 |
| 1728945600 | 42.49 | 0.37 | 0.88 | 42.04 | 42.72 | 41.79 | 108091 |
| 1728686400 | 42.12 | 1.34 | 3.29 | 41.07 | 42.37 | 41.07 | 138826 |
| 1728600000 | 40.78 | -0.07 | -0.17 | 40.49 | 40.84 | 40.27 | 115782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
