Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries National Bank Holdings Corp (NY: NBHC ) 36.24 -0.31 (-0.85%) Streaming Delayed Price Updated: 9:49 AM EDT, Jun 14, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Feb 29, 2024 33.38 33.92 33.24 33.58 212,648 +0.65(+1.96%) Feb 28, 2024 32.70 33.00 32.63 32.93 275,811 -0.11(-0.33%) Feb 27, 2024 32.96 33.24 32.71 33.04 397,995 +0.26(+0.79%) Feb 26, 2024 32.87 33.21 32.34 32.79 111,680 -0.11(-0.33%) Feb 23, 2024 33.13 33.39 32.69 32.89 95,965 -0.17(-0.51%) Feb 22, 2024 32.85 33.14 32.47 33.06 172,584 +0.13(+0.39%) Feb 21, 2024 33.18 33.37 32.87 32.93 219,493 -0.45(-1.36%) Feb 20, 2024 33.43 34.02 33.28 33.39 93,781 -0.47(-1.40%) Feb 16, 2024 34.22 34.36 33.76 33.86 115,536 -0.65(-1.88%) Feb 15, 2024 33.42 34.76 33.42 34.51 183,728 +1.29(+3.88%) Feb 14, 2024 33.34 33.52 32.76 33.22 360,433 +0.29(+0.87%) Feb 13, 2024 32.93 33.26 32.17 32.93 261,726 -1.25(-3.66%) Feb 12, 2024 34.01 34.83 34.01 34.18 239,788 +0.17(+0.49%) Feb 09, 2024 33.30 34.02 32.94 34.02 135,522 +0.75(+2.25%) Feb 08, 2024 32.72 33.32 32.72 33.27 112,012 +0.35(+1.08%) Feb 07, 2024 32.97 33.13 32.13 32.91 143,560 +0.02(+0.06%) Feb 06, 2024 33.11 33.68 32.62 32.89 129,763 -0.28(-0.83%) Feb 05, 2024 33.52 33.68 33.01 33.17 121,811 -0.86(-2.52%) Feb 02, 2024 33.24 34.22 33.15 34.03 163,286 +0.06(+0.17%) Feb 01, 2024 34.49 35.03 32.99 33.97 190,872 -0.48(-1.40%) Jan 31, 2024 35.19 35.73 34.28 34.45 245,286 -1.39(-3.87%) Jan 30, 2024 35.82 36.21 35.70 35.84 104,662 -0.20(-0.55%) Jan 29, 2024 35.53 36.04 35.37 36.03 160,062 +0.61(+1.72%) Jan 26, 2024 35.66 35.97 35.39 35.42 139,057 +0.17(+0.47%) Jan 25, 2024 36.63 36.63 35.01 35.26 205,004 -1.04(-2.87%) Jan 24, 2024 35.62 36.91 35.32 36.30 486,052 +1.27(+3.62%) Jan 23, 2024 35.82 35.82 34.86 35.03 145,975 -0.48(-1.36%) Jan 22, 2024 34.77 35.51 34.73 35.51 248,169 +1.18(+3.44%) Jan 19, 2024 33.93 34.37 33.45 34.33 131,234 +0.53(+1.57%) Jan 18, 2024 33.65 33.97 33.47 33.80 107,333 +0.39(+1.18%) Jan 17, 2024 33.26 33.96 33.04 33.41 171,215 -0.35(-1.05%) Jan 16, 2024 34.01 34.13 33.65 33.76 156,030 -0.77(-2.22%) Jan 12, 2024 35.25 35.35 34.30 34.53 91,410 -0.28(-0.79%) Jan 11, 2024 34.90 34.95 34.29 34.80 321,095 -0.48(-1.37%) Jan 10, 2024 34.81 35.30 34.74 35.29 136,831 +0.21(+0.59%) Jan 09, 2024 34.96 35.20 34.75 35.08 91,741 -0.42(-1.19%) Jan 08, 2024 35.43 35.52 34.95 35.50 141,801 +0.08(+0.22%) Jan 05, 2024 35.05 35.83 35.05 35.42 166,414 +0.14(+0.39%) Jan 04, 2024 35.64 35.94 35.20 35.29 216,799 -0.17(-0.47%) Jan 03, 2024 36.32 36.43 35.42 35.45 133,867 -1.07(-2.94%) Jan 02, 2024 36.16 37.14 36.16 36.53 118,826 -0.08(-0.22%) Dec 29, 2023 37.12 37.12 36.55 36.61 111,712 -0.52(-1.41%) Dec 28, 2023 37.23 37.32 36.94 37.13 85,245 -0.08(-0.21%) Dec 27, 2023 37.72 37.72 37.12 37.21 123,624 -0.27(-0.71%) Dec 26, 2023 37.57 37.82 37.36 37.47 122,939 +0.17(+0.45%) Dec 22, 2023 37.23 37.71 37.23 37.30 119,388 +0.39(+1.07%) Dec 21, 2023 37.03 37.11 36.55 36.91 137,875 +0.15(+0.40%) Dec 20, 2023 37.31 38.10 36.71 36.76 235,746 -0.43(-1.16%) Dec 19, 2023 36.55 37.57 36.55 37.20 173,886 +0.70(+1.91%) Dec 18, 2023 37.30 37.30 36.44 36.50 168,982 -0.34(-0.94%) Dec 15, 2023 37.66 37.66 36.74 36.84 941,205 -0.51(-1.37%) Dec 14, 2023 37.18 38.09 36.16 37.35 254,424 +0.45(+1.23%) Dec 13, 2023 35.47 36.99 34.98 36.90 257,876 +1.73(+4.93%) Dec 12, 2023 35.54 35.84 35.15 35.17 189,809 -0.44(-1.24%) Dec 11, 2023 35.39 35.65 35.32 35.61 181,027 +0.11(+0.31%) Dec 08, 2023 35.32 35.70 35.32 35.50 148,915 +0.13(+0.36%) Dec 07, 2023 34.42 35.52 34.42 35.38 121,975 +1.10(+3.22%) Dec 06, 2023 34.53 35.39 34.23 34.27 312,910 +0.03(+0.09%) Dec 05, 2023 34.49 34.55 34.15 34.24 101,165 -0.32(-0.94%) Dec 04, 2023 33.73 34.78 33.73 34.57 205,850 +0.63(+1.86%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.