National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	35.46	36.01	34.55	34.72	243,396	-1.40(-3.87%)
Jan 30, 2024	36.10	36.49	35.97	36.12	103,856	-0.20(-0.55%)
Jan 29, 2024	35.81	36.32	35.65	36.31	158,828	+0.62(+1.72%)
Jan 26, 2024	35.94	36.25	35.66	35.70	137,985	+0.17(+0.47%)
Jan 25, 2024	36.91	36.91	35.28	35.53	203,424	-1.05(-2.87%)
Jan 24, 2024	35.90	37.20	35.59	36.58	482,306	+1.28(+3.62%)
Jan 23, 2024	36.10	36.10	35.13	35.30	144,764	-0.49(-1.36%)
Jan 22, 2024	35.03	35.79	35.00	35.79	246,257	+1.19(+3.44%)
Jan 19, 2024	34.19	34.64	33.71	34.60	130,222	+0.54(+1.57%)
Jan 18, 2024	33.91	34.23	33.73	34.06	106,506	+0.40(+1.18%)
Jan 17, 2024	33.52	34.22	33.30	33.67	169,895	-0.36(-1.05%)
Jan 16, 2024	34.27	34.40	33.91	34.02	154,828	-0.77(-2.22%)
Jan 12, 2024	35.52	35.62	34.57	34.80	90,705	-0.28(-0.79%)
Jan 11, 2024	35.17	35.22	34.56	35.07	318,621	-0.49(-1.37%)
Jan 10, 2024	35.08	35.57	35.01	35.56	135,776	+0.21(+0.59%)
Jan 09, 2024	35.23	35.47	35.02	35.35	91,034	-0.43(-1.19%)
Jan 08, 2024	35.71	35.80	35.22	35.78	140,708	+0.08(+0.22%)
Jan 05, 2024	35.32	36.11	35.32	35.70	165,131	+0.14(+0.39%)
Jan 04, 2024	35.92	36.22	35.48	35.56	215,128	-0.17(-0.47%)
Jan 03, 2024	36.60	36.71	35.70	35.73	132,835	-1.08(-2.94%)
Jan 02, 2024	36.44	37.43	36.44	36.81	117,910	-0.08(-0.22%)
Dec 29, 2023	37.41	37.41	36.83	36.89	110,851	-0.53(-1.41%)
Dec 28, 2023	37.51	37.61	37.23	37.42	84,588	-0.08(-0.21%)
Dec 27, 2023	38.01	38.01	37.41	37.49	122,671	-0.27(-0.71%)
Dec 26, 2023	37.86	38.11	37.65	37.76	121,992	+0.17(+0.45%)
Dec 22, 2023	37.51	38.00	37.51	37.59	118,467	+0.40(+1.07%)
Dec 21, 2023	37.32	37.40	36.83	37.20	136,812	+0.15(+0.40%)
Dec 20, 2023	37.60	38.40	37.00	37.05	233,929	-0.44(-1.16%)
Dec 19, 2023	36.83	37.86	36.83	37.49	172,546	+0.70(+1.91%)
Dec 18, 2023	37.59	37.59	36.72	36.78	167,680	-0.35(-0.94%)
Dec 15, 2023	37.95	37.95	37.03	37.13	933,951	-0.52(-1.37%)
Dec 14, 2023	37.47	38.39	36.44	37.64	252,463	+0.46(+1.23%)
Dec 13, 2023	35.75	37.28	35.25	37.19	255,888	+1.75(+4.93%)
Dec 12, 2023	35.82	36.12	35.42	35.44	188,346	-0.45(-1.24%)
Dec 11, 2023	35.66	35.93	35.60	35.89	179,632	+0.11(+0.31%)
Dec 08, 2023	35.59	35.98	35.59	35.78	147,767	+0.13(+0.36%)
Dec 07, 2023	34.69	35.80	34.69	35.65	121,035	+1.11(+3.22%)
Dec 06, 2023	34.80	35.67	34.50	34.54	310,498	+0.03(+0.09%)
Dec 05, 2023	34.76	34.82	34.42	34.51	100,386	-0.33(-0.94%)
Dec 04, 2023	33.99	35.05	33.99	34.84	204,264	+0.63(+1.86%)
Dec 01, 2023	32.50	34.33	32.50	34.20	160,165	+1.46(+4.45%)
Nov 30, 2023	32.56	32.98	32.41	32.74	292,131	+0.15(+0.46%)
Nov 29, 2023	32.44	33.07	32.44	32.59	117,524	+0.46(+1.42%)
Nov 28, 2023	32.38	32.38	31.88	32.14	251,683	-0.14(-0.43%)
Nov 27, 2023	32.18	32.39	31.88	32.28	99,592	-0.15(-0.46%)
Nov 24, 2023	32.48	32.63	32.16	32.43	37,963	+0.12(+0.37%)
Nov 22, 2023	32.40	32.49	32.15	32.31	72,570	+0.26(+0.80%)
Nov 21, 2023	32.58	32.60	32.02	32.05	92,870	-0.60(-1.84%)
Nov 20, 2023	32.90	32.90	32.27	32.65	161,161	-0.20(-0.60%)
Nov 17, 2023	33.22	33.41	32.85	32.85	151,502	-0.08(-0.24%)
Nov 16, 2023	33.54	33.54	32.78	32.92	306,174	-0.44(-1.33%)
Nov 15, 2023	33.38	33.97	33.06	33.37	225,583	-0.11(-0.32%)
Nov 14, 2023	32.79	33.78	32.47	33.48	258,943	+2.04(+6.48%)
Nov 13, 2023	30.97	31.66	30.74	31.44	120,041	+0.15(+0.47%)
Nov 10, 2023	31.36	31.43	30.73	31.29	309,957	-0.02(-0.06%)
Nov 09, 2023	31.49	31.87	31.04	31.31	233,082	-0.05(-0.16%)
Nov 08, 2023	32.30	32.30	30.89	31.36	112,995	-0.42(-1.33%)
Nov 07, 2023	31.28	31.99	30.99	31.78	172,882	+0.33(+1.06%)
Nov 06, 2023	31.83	31.83	31.34	31.45	116,740	-0.30(-0.96%)
Nov 03, 2023	31.87	32.35	31.27	31.75	207,392	+0.54(+1.73%)
Nov 02, 2023	30.62	31.44	30.62	31.21	140,652	+1.01(+3.35%)

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.