National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	39.02	39.31	38.86	38.87	210,065	-0.08(-0.20%)
Feb 27, 2023	39.34	39.69	38.93	38.95	125,491	-0.07(-0.17%)
Feb 24, 2023	39.27	39.43	38.83	39.02	126,426	-0.56(-1.41%)
Feb 23, 2023	39.72	39.91	39.17	39.57	131,929	+0.07(+0.17%)
Feb 22, 2023	39.66	39.82	39.16	39.50	205,874	-0.07(-0.17%)
Feb 21, 2023	40.01	40.01	39.33	39.57	140,219	-0.66(-1.64%)
Feb 17, 2023	39.25	40.37	39.13	40.23	199,917	+1.03(+2.63%)
Feb 16, 2023	39.14	39.60	38.84	39.20	317,316	-0.35(-0.89%)
Feb 15, 2023	39.05	39.63	38.92	39.55	234,982	+0.18(+0.46%)
Feb 14, 2023	39.81	39.95	39.03	39.37	315,142	-0.47(-1.17%)
Feb 13, 2023	39.83	39.95	39.37	39.84	288,971	+0.12(+0.31%)
Feb 10, 2023	39.53	39.77	39.09	39.71	233,407	+0.18(+0.46%)
Feb 09, 2023	40.76	40.82	39.37	39.53	232,347	-0.89(-2.20%)
Feb 08, 2023	40.76	40.97	40.29	40.42	224,574	-0.55(-1.35%)
Feb 07, 2023	40.49	41.22	40.25	40.97	204,634	+0.27(+0.66%)
Feb 06, 2023	41.96	42.28	40.51	40.71	221,477	-1.32(-3.13%)
Feb 03, 2023	41.83	42.42	41.76	42.02	298,717	+0.13(+0.32%)
Feb 02, 2023	41.16	41.93	40.93	41.89	188,150	+0.90(+2.19%)
Feb 01, 2023	40.13	41.41	40.13	40.99	274,047	+0.70(+1.73%)
Jan 31, 2023	39.51	40.33	39.51	40.30	333,181	+0.63(+1.59%)
Jan 30, 2023	39.97	40.30	39.55	39.67	185,621	-0.44(-1.09%)
Jan 27, 2023	39.47	40.21	39.18	40.11	253,934	+0.50(+1.25%)
Jan 26, 2023	39.60	39.93	39.12	39.61	248,434	+0.22(+0.56%)
Jan 25, 2023	40.04	40.32	38.04	39.39	520,643	-0.92(-2.27%)
Jan 24, 2023	40.44	40.87	39.95	40.31	216,670	-0.54(-1.33%)
Jan 23, 2023	40.54	41.49	40.24	40.85	494,036	+0.49(+1.21%)
Jan 20, 2023	40.06	40.66	39.52	40.36	489,436	+0.57(+1.44%)
Jan 19, 2023	40.46	40.46	39.51	39.79	374,835	-0.71(-1.74%)
Jan 18, 2023	41.50	41.50	40.33	40.50	229,584	-1.10(-2.64%)
Jan 17, 2023	42.22	42.22	41.58	41.59	171,050	-0.52(-1.22%)
Jan 13, 2023	41.60	42.40	41.17	42.11	169,178	-0.19(-0.45%)
Jan 12, 2023	41.69	42.46	41.37	42.30	439,164	+0.84(+2.03%)
Jan 11, 2023	41.22	41.63	41.14	41.46	197,888	+0.31(+0.74%)
Jan 10, 2023	41.05	41.37	40.78	41.16	191,593	-0.11(-0.28%)
Jan 09, 2023	41.36	41.54	40.99	41.27	201,241	+0.00(+0.00%)
Jan 06, 2023	40.73	41.39	40.45	41.27	168,121	+0.77(+1.91%)
Jan 05, 2023	40.99	40.99	40.12	40.50	325,259	-0.77(-1.87%)
Jan 04, 2023	41.04	41.74	40.92	41.27	307,758	+0.58(+1.43%)
Jan 03, 2023	40.44	40.83	40.14	40.69	199,254	+0.54(+1.35%)
Dec 30, 2022	40.23	40.52	39.95	40.14	113,898	-0.32(-0.80%)
Dec 29, 2022	40.25	40.59	39.98	40.47	172,861	+0.40(+1.00%)
Dec 28, 2022	40.56	40.69	40.01	40.07	131,704	-0.45(-1.11%)
Dec 27, 2022	40.08	41.04	39.92	40.52	163,343	+0.33(+0.83%)
Dec 23, 2022	39.73	40.36	39.73	40.18	137,992	+0.23(+0.57%)
Dec 22, 2022	39.73	39.96	39.19	39.95	342,793	-0.06(-0.14%)
Dec 21, 2022	39.06	40.02	38.74	40.01	417,169	+1.18(+3.05%)
Dec 20, 2022	38.67	38.98	38.31	38.83	434,020	+0.33(+0.87%)
Dec 19, 2022	38.58	39.33	38.10	38.49	401,745	-0.15(-0.40%)
Dec 16, 2022	38.40	39.64	38.40	38.65	2,258,340	-0.26(-0.66%)
Dec 15, 2022	39.84	40.24	38.78	38.90	658,836	-1.32(-3.27%)
Dec 14, 2022	40.71	40.90	39.90	40.22	598,572	-0.31(-0.78%)
Dec 13, 2022	42.07	42.75	40.43	40.54	485,575	-0.95(-2.30%)
Dec 12, 2022	42.06	42.06	40.80	41.49	672,905	+0.19(+0.46%)
Dec 09, 2022	41.86	42.27	41.28	41.30	345,253	-0.76(-1.81%)
Dec 08, 2022	40.84	42.16	40.80	42.06	675,570	+1.76(+4.36%)
Dec 07, 2022	40.66	41.11	40.28	40.31	321,522	-0.29(-0.71%)
Dec 06, 2022	40.58	41.07	40.19	40.59	341,403	-0.01(-0.02%)
Dec 05, 2022	44.87	45.12	40.32	40.60	646,279	-4.66(-10.29%)
Dec 02, 2022	43.96	45.44	43.18	45.26	467,830	+0.94(+2.13%)

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.