National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	32.30	32.73	32.16	32.49	294,400	+0.15(+0.46%)
Nov 29, 2023	32.19	32.82	32.19	32.34	118,437	+0.45(+1.42%)
Nov 28, 2023	32.13	32.13	31.63	31.89	253,638	-0.14(-0.43%)
Nov 27, 2023	31.93	32.14	31.63	32.03	100,366	-0.15(-0.46%)
Nov 24, 2023	32.23	32.38	31.91	32.18	38,258	+0.12(+0.37%)
Nov 22, 2023	32.15	32.24	31.90	32.06	73,134	+0.26(+0.80%)
Nov 21, 2023	32.33	32.35	31.77	31.80	93,592	-0.60(-1.84%)
Nov 20, 2023	32.64	32.64	32.02	32.40	162,413	-0.20(-0.60%)
Nov 17, 2023	32.96	33.15	32.59	32.59	152,679	-0.08(-0.24%)
Nov 16, 2023	33.29	33.29	32.52	32.67	308,552	-0.44(-1.33%)
Nov 15, 2023	33.12	33.71	32.81	33.11	227,335	-0.11(-0.32%)
Nov 14, 2023	32.53	33.52	32.22	33.22	260,954	+2.02(+6.48%)
Nov 13, 2023	30.73	31.41	30.50	31.20	120,973	+0.15(+0.47%)
Nov 10, 2023	31.12	31.19	30.49	31.05	312,364	-0.02(-0.06%)
Nov 09, 2023	31.25	31.63	30.80	31.07	234,893	-0.05(-0.16%)
Nov 08, 2023	32.06	32.06	30.65	31.12	113,873	-0.42(-1.33%)
Nov 07, 2023	31.04	31.74	30.75	31.54	174,224	+0.33(+1.06%)
Nov 06, 2023	31.59	31.59	31.10	31.21	117,647	-0.30(-0.96%)
Nov 03, 2023	31.63	32.10	31.03	31.51	209,003	+0.54(+1.73%)
Nov 02, 2023	30.39	31.20	30.39	30.97	141,744	+1.01(+3.36%)
Nov 01, 2023	30.27	30.48	29.79	29.97	139,910	-0.47(-1.54%)
Oct 31, 2023	29.84	30.46	29.62	30.44	187,474	+0.53(+1.76%)
Oct 30, 2023	30.33	30.58	29.87	29.91	112,875	-0.03(-0.10%)
Oct 27, 2023	29.93	30.19	29.38	29.94	246,703	-0.14(-0.45%)
Oct 26, 2023	29.31	30.37	29.15	30.07	189,090	+0.92(+3.15%)
Oct 25, 2023	29.14	29.20	27.92	29.16	227,142	+1.32(+4.73%)
Oct 24, 2023	28.51	28.51	27.70	27.84	187,195	-0.49(-1.72%)
Oct 23, 2023	28.25	29.01	28.25	28.33	135,948	-0.15(-0.51%)
Oct 20, 2023	29.16	29.16	28.47	28.47	164,669	-0.57(-1.95%)
Oct 19, 2023	29.47	29.76	29.00	29.04	131,507	-0.36(-1.23%)
Oct 18, 2023	29.82	29.87	29.23	29.40	106,613	-0.75(-2.49%)
Oct 17, 2023	29.72	30.58	29.72	30.15	252,466	+0.22(+0.75%)
Oct 16, 2023	29.43	29.94	29.41	29.93	185,275	+0.80(+2.75%)
Oct 13, 2023	30.05	30.25	29.05	29.13	113,504	-0.69(-2.32%)
Oct 12, 2023	30.27	30.27	29.64	29.82	102,862	-0.49(-1.61%)
Oct 11, 2023	30.26	30.80	30.24	30.31	114,405	+0.05(+0.16%)
Oct 10, 2023	30.19	30.64	30.19	30.26	189,659	+0.21(+0.68%)
Oct 09, 2023	29.64	30.29	29.59	30.05	130,840	+0.04(+0.13%)
Oct 06, 2023	29.32	30.45	29.21	30.02	129,756	+0.32(+1.09%)
Oct 05, 2023	28.72	29.77	28.64	29.69	204,542	+0.87(+3.01%)
Oct 04, 2023	28.67	28.98	28.43	28.83	203,279	+0.11(+0.37%)
Oct 03, 2023	28.83	28.96	28.31	28.72	157,514	-0.28(-0.98%)
Oct 02, 2023	28.98	29.24	28.74	29.00	212,509	-0.05(-0.17%)
Sep 29, 2023	28.88	29.44	28.87	29.05	197,037	+0.38(+1.33%)
Sep 28, 2023	28.47	28.99	28.42	28.67	205,263	+0.24(+0.86%)
Sep 27, 2023	28.74	28.97	28.32	28.42	140,842	-0.07(-0.24%)
Sep 26, 2023	28.45	29.07	28.45	28.49	134,917	-0.34(-1.18%)
Sep 25, 2023	28.37	28.88	28.68	28.83	71,315	+0.28(+0.99%)
Sep 22, 2023	28.71	29.01	28.44	28.55	91,614	-0.15(-0.51%)
Sep 21, 2023	28.84	29.12	28.58	28.70	109,257	-0.35(-1.21%)
Sep 20, 2023	29.58	29.76	29.02	29.05	81,094	-0.33(-1.13%)
Sep 19, 2023	29.69	29.84	29.35	29.38	110,477	-0.20(-0.66%)
Sep 18, 2023	30.04	30.04	29.50	29.58	101,358	-0.37(-1.24%)
Sep 15, 2023	30.06	30.45	29.76	29.95	709,891	-0.44(-1.45%)
Sep 14, 2023	29.87	30.44	29.83	30.39	142,685	+0.85(+2.87%)
Sep 13, 2023	30.07	30.07	29.37	29.54	103,328	-0.38(-1.27%)
Sep 12, 2023	29.91	30.13	29.68	29.92	106,231	+0.20(+0.69%)
Sep 11, 2023	29.99	30.20	29.63	29.71	86,521	-0.12(-0.39%)
Sep 08, 2023	29.78	29.98	29.35	29.83	62,449	+0.07(+0.23%)
Sep 07, 2023	30.05	30.31	29.64	29.76	86,896	-0.37(-1.23%)
Sep 06, 2023	30.46	30.73	30.04	30.13	151,890	-0.36(-1.18%)
Sep 05, 2023	31.45	31.45	30.41	30.49	161,028	-1.29(-4.05%)

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.