National Bank Holdings Corporation (NBHC)
NYSE: NBHC · Real-Time Price · USD
37.69
-0.51 (-1.34%)
At close: Aug 15, 2025, 4:00 PM
37.69
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
National Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.28 | 38.28 | 37.57 | 37.69 | 37.69 | -1.34% | 237,475 |
| Aug 14, 2025 | 38.01 | 38.21 | 37.69 | 38.20 | 38.20 | -0.42% | 261,816 |
| Aug 13, 2025 | 38.24 | 38.36 | 37.98 | 38.36 | 38.36 | 1.16% | 278,776 |
| Aug 12, 2025 | 36.93 | 37.97 | 36.93 | 37.92 | 37.92 | 3.81% | 417,956 |
| Aug 11, 2025 | 36.67 | 36.83 | 36.43 | 36.53 | 36.53 | -0.03% | 212,466 |
| Aug 8, 2025 | 36.42 | 36.67 | 36.18 | 36.54 | 36.54 | 1.11% | 160,041 |
| Aug 7, 2025 | 36.61 | 36.61 | 36.08 | 36.14 | 36.14 | -0.47% | 282,396 |
| Aug 6, 2025 | 36.72 | 37.06 | 36.30 | 36.31 | 36.31 | -1.25% | 308,376 |
| Aug 5, 2025 | 36.54 | 36.83 | 35.88 | 36.77 | 36.77 | 0.74% | 419,107 |
| Aug 4, 2025 | 36.17 | 36.63 | 35.86 | 36.50 | 36.50 | 1.22% | 553,321 |
| Aug 1, 2025 | 36.79 | 36.79 | 35.40 | 36.06 | 36.06 | -2.70% | 1,164,966 |
| Jul 31, 2025 | 37.11 | 37.53 | 37.02 | 37.06 | 37.06 | -1.51% | 428,130 |
| Jul 30, 2025 | 38.56 | 38.68 | 37.39 | 37.63 | 37.63 | -2.31% | 427,101 |
| Jul 29, 2025 | 39.42 | 39.42 | 38.42 | 38.52 | 38.52 | -1.43% | 265,342 |
| Jul 28, 2025 | 39.30 | 39.35 | 38.94 | 39.08 | 39.08 | -0.51% | 271,146 |
| Jul 25, 2025 | 39.43 | 39.70 | 38.93 | 39.28 | 39.28 | -0.53% | 417,816 |
| Jul 24, 2025 | 40.43 | 40.53 | 39.49 | 39.49 | 39.49 | -2.01% | 303,066 |
| Jul 23, 2025 | 40.15 | 40.35 | 38.09 | 40.30 | 40.30 | 2.78% | 523,548 |
| Jul 22, 2025 | 39.72 | 39.97 | 39.21 | 39.21 | 39.21 | -1.06% | 271,081 |
| Jul 21, 2025 | 39.87 | 40.28 | 39.63 | 39.63 | 39.63 | -0.20% | 149,460 |
| Jul 18, 2025 | 40.15 | 40.24 | 39.58 | 39.71 | 39.71 | -0.85% | 205,779 |
| Jul 17, 2025 | 39.44 | 40.10 | 39.44 | 40.05 | 40.05 | 1.52% | 305,163 |
| Jul 16, 2025 | 39.39 | 39.48 | 38.57 | 39.45 | 39.45 | 0.97% | 153,088 |
| Jul 15, 2025 | 40.31 | 40.41 | 39.05 | 39.07 | 39.07 | -3.70% | 183,988 |
| Jul 14, 2025 | 39.85 | 40.57 | 39.85 | 40.57 | 40.57 | 1.37% | 176,035 |
| Jul 11, 2025 | 39.86 | 40.23 | 39.71 | 40.02 | 40.02 | -0.40% | 267,198 |
| Jul 10, 2025 | 39.10 | 40.39 | 39.10 | 40.18 | 40.18 | 2.11% | 519,797 |
| Jul 9, 2025 | 40.39 | 40.46 | 39.27 | 39.35 | 39.35 | -1.33% | 429,969 |
| Jul 8, 2025 | 39.47 | 40.25 | 39.42 | 39.88 | 39.88 | 1.14% | 226,525 |
| Jul 7, 2025 | 39.59 | 40.16 | 39.25 | 39.43 | 39.43 | -1.52% | 203,148 |
| Jul 3, 2025 | 39.58 | 40.07 | 39.36 | 40.04 | 40.04 | 1.65% | 157,861 |
| Jul 2, 2025 | 39.23 | 39.52 | 38.85 | 39.39 | 39.39 | 0.97% | 284,344 |
| Jul 1, 2025 | 37.43 | 39.26 | 37.43 | 39.01 | 39.01 | 3.72% | 272,841 |
| Jun 30, 2025 | 37.69 | 37.93 | 37.59 | 37.61 | 37.61 | 0.32% | 266,346 |
| Jun 27, 2025 | 37.96 | 38.26 | 37.49 | 37.49 | 37.49 | -1.29% | 484,239 |
| Jun 26, 2025 | 37.42 | 37.98 | 37.20 | 37.98 | 37.98 | 2.21% | 145,108 |
| Jun 25, 2025 | 37.22 | 37.22 | 36.98 | 37.16 | 37.16 | - | 229,088 |
| Jun 24, 2025 | 37.15 | 37.65 | 37.11 | 37.16 | 37.16 | 0.98% | 217,330 |
| Jun 23, 2025 | 35.63 | 36.82 | 35.62 | 36.80 | 36.80 | 2.51% | 162,399 |
| Jun 20, 2025 | 36.05 | 36.35 | 35.84 | 35.90 | 35.90 | 0.14% | 532,261 |
| Jun 18, 2025 | 35.52 | 36.15 | 35.52 | 35.85 | 35.85 | 0.65% | 166,763 |
| Jun 17, 2025 | 35.67 | 36.06 | 35.54 | 35.62 | 35.62 | -1.19% | 196,206 |
| Jun 16, 2025 | 36.44 | 36.52 | 35.90 | 36.05 | 36.05 | -0.06% | 298,256 |
| Jun 13, 2025 | 36.43 | 36.52 | 35.96 | 36.07 | 36.07 | -2.72% | 164,229 |
| Jun 12, 2025 | 36.91 | 37.13 | 36.67 | 37.08 | 37.08 | -0.22% | 193,609 |
| Jun 11, 2025 | 37.85 | 37.85 | 36.80 | 37.16 | 37.16 | -1.33% | 209,177 |
| Jun 10, 2025 | 37.30 | 37.93 | 37.30 | 37.66 | 37.66 | 1.02% | 125,869 |
| Jun 9, 2025 | 37.30 | 37.64 | 37.04 | 37.28 | 37.28 | 0.57% | 146,640 |
| Jun 6, 2025 | 36.98 | 37.08 | 36.53 | 37.07 | 37.07 | 2.04% | 115,737 |
| Jun 5, 2025 | 36.33 | 36.39 | 36.02 | 36.33 | 36.33 | 0.19% | 151,531 |