National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	27.39	28.06	27.15	27.39	180,444	-0.04(-0.13%)
Oct 29, 2020	27.16	27.65	26.88	27.42	178,174	+0.14(+0.50%)
Oct 28, 2020	27.29	27.83	27.15	27.29	156,448	-0.58(-2.09%)
Oct 27, 2020	28.78	28.85	27.85	27.87	106,458	-0.99(-3.43%)
Oct 26, 2020	28.94	28.94	28.46	28.86	54,393	-0.48(-1.64%)
Oct 23, 2020	29.65	29.95	29.17	29.34	79,708	+0.01(+0.03%)
Oct 22, 2020	28.04	29.53	27.89	29.33	177,745	+1.56(+5.63%)
Oct 21, 2020	27.79	28.28	27.63	27.77	102,587	+0.28(+1.02%)
Oct 20, 2020	27.43	27.88	27.33	27.49	94,476	+0.30(+1.10%)
Oct 19, 2020	27.58	27.82	27.07	27.19	79,363	-0.16(-0.60%)
Oct 16, 2020	27.12	27.48	26.73	27.35	67,598	+0.23(+0.84%)
Oct 15, 2020	26.22	27.18	26.22	27.12	72,544	+0.70(+2.65%)
Oct 14, 2020	26.94	27.29	26.40	26.42	75,837	-0.60(-2.22%)
Oct 13, 2020	27.09	27.27	26.72	27.02	137,521	-0.33(-1.20%)
Oct 12, 2020	26.86	27.48	26.86	27.35	89,884	+0.28(+1.04%)
Oct 09, 2020	27.09	27.49	26.94	27.07	101,507	+0.07(+0.27%)
Oct 08, 2020	26.61	27.07	26.48	27.00	107,157	+0.74(+2.80%)
Oct 07, 2020	26.50	26.89	25.95	26.26	143,350	+0.05(+0.17%)
Oct 06, 2020	25.91	27.04	25.61	26.21	278,995	+0.78(+3.07%)
Oct 05, 2020	24.91	25.49	24.87	25.43	100,110	+1.01(+4.13%)
Oct 02, 2020	23.66	24.60	23.66	24.42	131,012	+0.48(+2.01%)
Oct 01, 2020	23.69	24.00	23.35	23.94	133,786	+0.10(+0.42%)
Sep 30, 2020	23.77	24.22	23.68	23.84	131,388	+0.07(+0.31%)
Sep 29, 2020	23.87	23.99	23.34	23.77	101,055	-0.09(-0.38%)
Sep 28, 2020	23.23	24.04	23.23	23.86	130,485	+0.92(+4.00%)
Sep 25, 2020	22.53	23.10	22.53	22.94	106,791	+0.24(+1.04%)
Sep 24, 2020	22.34	23.18	22.12	22.71	118,191	+0.51(+2.29%)
Sep 23, 2020	22.69	23.15	22.17	22.20	168,223	-0.48(-2.12%)
Sep 22, 2020	22.97	23.39	22.42	22.68	101,693	-0.41(-1.77%)
Sep 21, 2020	23.91	24.01	22.80	23.09	155,559	-1.30(-5.33%)
Sep 18, 2020	24.17	24.40	23.90	24.39	468,011	+0.35(+1.44%)
Sep 17, 2020	24.04	24.29	23.79	24.04	129,920	-0.29(-1.19%)
Sep 16, 2020	24.49	24.85	24.20	24.33	158,640	-0.23(-0.92%)
Sep 15, 2020	25.01	25.01	24.53	24.56	103,154	-0.33(-1.31%)
Sep 14, 2020	24.52	25.21	24.38	24.89	120,206	+0.29(+1.18%)
Sep 11, 2020	24.58	24.83	24.52	24.60	127,709	-0.05(-0.18%)
Sep 10, 2020	25.06	25.11	24.62	24.64	102,823	-0.36(-1.45%)
Sep 09, 2020	25.38	25.41	24.78	25.01	137,362	-0.25(-1.01%)
Sep 08, 2020	26.16	26.16	25.08	25.26	124,313	-1.14(-4.30%)
Sep 04, 2020	26.66	26.86	25.91	26.40	106,901	+0.45(+1.72%)
Sep 03, 2020	25.88	26.50	25.81	25.95	108,306	+0.26(+1.03%)
Sep 02, 2020	25.71	25.90	25.46	25.69	104,438	-0.11(-0.42%)
Sep 01, 2020	25.54	25.95	25.45	25.80	89,734	-0.04(-0.14%)
Aug 31, 2020	25.84	26.08	25.76	25.83	112,221	-0.24(-0.91%)
Aug 28, 2020	26.45	26.45	25.80	26.07	72,442	-0.08(-0.31%)
Aug 27, 2020	25.71	26.44	25.48	26.15	87,587	+0.58(+2.27%)
Aug 26, 2020	26.29	26.29	25.57	25.57	103,025	-0.75(-2.84%)
Aug 25, 2020	26.61	26.71	25.99	26.32	84,381	+0.02(+0.07%)
Aug 24, 2020	25.78	26.33	25.32	26.30	91,095	+0.87(+3.40%)
Aug 21, 2020	25.22	25.59	25.12	25.43	200,021	-0.02(-0.07%)
Aug 20, 2020	25.49	25.79	25.38	25.45	79,091	-0.54(-2.08%)
Aug 19, 2020	25.81	26.27	25.66	25.99	106,675	+0.20(+0.77%)
Aug 18, 2020	26.77	26.77	25.70	25.79	83,716	-1.01(-3.77%)
Aug 17, 2020	26.96	26.96	26.35	26.80	143,037	-0.14(-0.54%)
Aug 14, 2020	26.39	27.04	26.34	26.95	114,424	+0.25(+0.95%)
Aug 13, 2020	26.89	27.08	26.63	26.70	97,776	-0.51(-1.86%)
Aug 12, 2020	27.63	27.68	26.81	27.20	105,310	+0.01(+0.03%)
Aug 11, 2020	27.43	27.94	27.09	27.19	130,793	+0.39(+1.45%)
Aug 10, 2020	26.28	27.27	26.28	26.80	132,386	+0.43(+1.64%)
Aug 07, 2020	25.45	26.41	25.17	26.37	125,068	+0.94(+3.69%)
Aug 06, 2020	25.50	25.64	25.21	25.43	88,374	-0.21(-0.81%)
Aug 05, 2020	24.93	25.79	24.67	25.64	176,173	+0.96(+3.91%)
Aug 04, 2020	24.77	24.81	24.35	24.68	92,567	-0.24(-0.98%)

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.