National Bank Holdings CorporationNBHCNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $40.74 | $41.06 | $40.53 | $40.88 | 648,800 |
| 1/15/2026 | $40.09 | $41.10 | $40.03 | $40.80 | 575,701 |
| 1/14/2026 | $39.29 | $40.18 | $39.10 | $39.99 | 431,600 |
| 1/13/2026 | $39.85 | $39.89 | $39.32 | $39.40 | 441,900 |
| 1/12/2026 | $39.59 | $40.02 | $39.52 | $39.77 | 488,102 |
| 1/9/2026 | $40.42 | $40.46 | $39.77 | $40.07 | 395,300 |
| 1/8/2026 | $39.09 | $40.54 | $39.09 | $40.43 | 424,600 |
| 1/7/2026 | $39.44 | $39.53 | $38.95 | $39.33 | 459,800 |
| 1/6/2026 | $38.71 | $39.57 | $38.58 | $39.51 | 425,600 |
| 1/5/2026 | $37.73 | $39.28 | $37.73 | $39.02 | 411,500 |
| 1/2/2026 | $37.94 | $38.11 | $37.57 | $37.90 | 180,109 |
| 12/31/2025 | $38.27 | $38.27 | $37.90 | $38.01 | 165,100 |
| 12/30/2025 | $38.45 | $38.45 | $38.17 | $38.21 | 148,209 |
| 12/29/2025 | $38.84 | $39.02 | $38.25 | $38.51 | 200,917 |
| 12/26/2025 | $39.10 | $39.27 | $38.61 | $38.81 | 146,700 |
| 12/24/2025 | $39.05 | $39.38 | $38.98 | $39.10 | 91,922 |
| 12/23/2025 | $39.29 | $39.57 | $39.05 | $39.09 | 225,600 |
| 12/22/2025 | $39.70 | $40.07 | $39.37 | $39.45 | 249,800 |
| 12/19/2025 | $39.95 | $40.32 | $39.35 | $39.68 | 1.42M |
| 12/18/2025 | $40.52 | $40.66 | $40.02 | $40.07 | 312,600 |
| 12/17/2025 | $39.90 | $40.68 | $39.90 | $40.25 | 324,707 |
| 12/16/2025 | $40.14 | $40.50 | $39.78 | $39.97 | 362,513 |
| 12/15/2025 | $40.10 | $40.31 | $39.78 | $40.05 | 406,000 |
| 12/12/2025 | $40.06 | $40.15 | $39.46 | $39.90 | 349,300 |
| 12/11/2025 | $39.69 | $40.22 | $39.68 | $39.80 | 331,600 |
| 12/10/2025 | $38.71 | $40.06 | $38.45 | $39.73 | 365,812 |
| 12/9/2025 | $38.66 | $39.25 | $38.51 | $38.63 | 211,900 |
| 12/8/2025 | $38.62 | $39.06 | $38.58 | $38.72 | 374,426 |
| 12/5/2025 | $38.39 | $38.80 | $38.39 | $38.50 | 254,400 |
| 12/4/2025 | $38.19 | $38.68 | $38.19 | $38.61 | 201,945 |
| 12/3/2025 | $37.66 | $38.60 | $37.64 | $38.40 | 258,343 |
| 12/2/2025 | $37.66 | $37.79 | $37.24 | $37.51 | 377,146 |
| 12/1/2025 | $37.08 | $37.60 | $36.86 | $37.46 | 311,024 |
| 11/28/2025 | $37.49 | $37.49 | $37.08 | $37.21 | 145,341 |
| 11/26/2025 | $37.77 | $38.17 | $37.67 | $37.67 | 455,000 |
| 11/25/2025 | $37.15 | $38.26 | $37.15 | $38.00 | 244,300 |
| 11/24/2025 | $36.95 | $37.23 | $36.38 | $36.98 | 298,796 |
| 11/21/2025 | $35.87 | $37.34 | $35.76 | $36.97 | 278,819 |
| 11/20/2025 | $36.00 | $36.72 | $35.54 | $35.66 | 194,700 |
| 11/19/2025 | $35.63 | $36.35 | $35.50 | $35.73 | 846,213 |
| 11/18/2025 | $35.51 | $36.14 | $35.51 | $35.64 | 235,626 |
| 11/17/2025 | $36.58 | $36.84 | $35.59 | $35.59 | 328,800 |
| 11/14/2025 | $36.59 | $36.77 | $36.22 | $36.73 | 183,245 |
| 11/13/2025 | $36.83 | $37.38 | $36.47 | $36.71 | 184,300 |
| 11/12/2025 | $37.23 | $37.67 | $37.08 | $37.08 | 229,005 |
| 11/11/2025 | $37.14 | $37.39 | $36.89 | $37.22 | 174,600 |
| 11/10/2025 | $36.56 | $37.40 | $36.51 | $37.15 | 292,200 |
| 11/7/2025 | $35.86 | $36.35 | $35.62 | $36.34 | 243,800 |
| 11/6/2025 | $36.41 | $36.45 | $35.71 | $35.88 | 267,841 |
| 11/5/2025 | $35.98 | $36.68 | $35.98 | $36.36 | 221,300 |
| 11/4/2025 | $35.73 | $36.15 | $35.47 | $35.89 | 301,332 |
| 11/3/2025 | $35.49 | $35.94 | $35.06 | $35.87 | 311,100 |
| 10/31/2025 | $35.76 | $35.91 | $35.26 | $35.66 | 246,200 |
| 10/30/2025 | $35.97 | $36.73 | $35.81 | $36.15 | 307,000 |
| 10/29/2025 | $36.75 | $37.00 | $35.55 | $35.78 | 291,129 |
| 10/28/2025 | $36.97 | $37.28 | $36.70 | $37.03 | 188,600 |
| 10/27/2025 | $37.59 | $37.83 | $37.12 | $37.20 | 265,500 |
| 10/24/2025 | $37.03 | $37.51 | $36.99 | $37.50 | 284,400 |
| 10/23/2025 | $37.65 | $37.70 | $36.60 | $36.73 | 518,700 |
| 10/22/2025 | $37.84 | $38.31 | $36.54 | $37.86 | 454,834 |
| 10/21/2025 | $36.79 | $37.21 | $36.68 | $37.01 | 284,600 |
| 10/20/2025 | $36.54 | $37.08 | $36.49 | $36.88 | 255,000 |