National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	29.18	29.25	28.90	29.09	282,539	+0.17(+0.60%)
Mar 28, 2019	28.93	29.07	28.53	28.91	469,773	+0.05(+0.18%)
Mar 27, 2019	28.52	29.00	28.34	28.86	133,675	+0.26(+0.92%)
Mar 26, 2019	28.27	28.64	28.27	28.60	209,421	+0.44(+1.55%)
Mar 25, 2019	28.05	29.58	27.95	28.16	141,914	+0.02(+0.06%)
Mar 22, 2019	28.90	28.95	27.97	28.14	342,684	-0.78(-2.69%)
Mar 21, 2019	28.90	29.24	28.64	28.92	234,047	-0.12(-0.42%)
Mar 20, 2019	29.63	29.91	29.04	29.04	187,986	-0.65(-2.18%)
Mar 19, 2019	30.70	30.70	29.67	29.69	104,636	-0.96(-3.14%)
Mar 18, 2019	30.21	30.69	30.21	30.65	131,538	+0.45(+1.48%)
Mar 15, 2019	30.08	30.38	30.02	30.21	265,388	+0.17(+0.55%)
Mar 14, 2019	29.99	30.14	29.88	30.04	57,149	+0.05(+0.18%)
Mar 13, 2019	29.95	30.24	29.88	29.99	107,819	+0.15(+0.50%)
Mar 12, 2019	30.05	30.08	29.74	29.84	59,833	-0.15(-0.50%)
Mar 11, 2019	29.78	30.09	29.58	29.99	182,058	+0.33(+1.12%)
Mar 08, 2019	29.58	29.78	29.57	29.66	83,927	-0.03(-0.09%)
Mar 07, 2019	29.92	29.92	29.49	29.68	88,077	-0.36(-1.19%)
Mar 06, 2019	30.95	30.95	29.91	30.04	136,686	-0.83(-2.69%)
Mar 05, 2019	30.89	30.92	30.46	30.87	125,475	-0.04(-0.14%)
Mar 04, 2019	31.46	31.50	30.85	30.92	93,609	-0.57(-1.81%)
Mar 01, 2019	31.83	31.83	31.27	31.48	194,610	-0.11(-0.36%)
Feb 28, 2019	31.32	31.65	31.28	31.60	164,659	+0.33(+1.06%)
Feb 27, 2019	31.20	31.63	31.20	31.27	164,335	-0.02(-0.06%)
Feb 26, 2019	31.46	31.60	31.25	31.28	107,047	-0.14(-0.45%)
Feb 25, 2019	31.48	31.71	31.41	31.42	131,299	+0.01(+0.03%)
Feb 22, 2019	31.13	31.48	31.04	31.41	144,528	+0.28(+0.90%)
Feb 21, 2019	31.15	31.20	30.77	31.13	78,026	-0.02(-0.06%)
Feb 20, 2019	30.86	31.21	30.70	31.15	199,593	+0.33(+1.07%)
Feb 19, 2019	30.15	30.86	29.98	30.82	168,757	+0.65(+2.16%)
Feb 15, 2019	29.59	30.19	29.49	30.17	178,191	+0.81(+2.76%)
Feb 14, 2019	29.26	29.59	28.96	29.36	173,189	-0.18(-0.62%)
Feb 13, 2019	29.38	29.56	29.20	29.54	124,434	+0.25(+0.86%)
Feb 12, 2019	29.12	29.50	29.12	29.29	87,750	+0.29(+0.99%)
Feb 11, 2019	28.41	29.03	28.38	29.00	105,275	+0.58(+2.05%)
Feb 08, 2019	28.52	28.92	28.41	28.42	118,679	-0.22(-0.76%)
Feb 07, 2019	28.51	28.86	28.45	28.64	120,078	+0.19(+0.67%)
Feb 06, 2019	28.35	28.66	28.25	28.45	53,090	+0.07(+0.25%)
Feb 05, 2019	28.38	28.41	28.09	28.38	80,637	+0.00(+0.00%)
Feb 04, 2019	28.24	28.42	27.98	28.38	125,348	+0.24(+0.87%)
Feb 01, 2019	28.04	28.34	27.89	28.13	97,310	+0.31(+1.13%)
Jan 31, 2019	27.86	27.90	27.46	27.82	165,894	-0.09(-0.31%)
Jan 30, 2019	28.06	28.25	27.83	27.91	123,309	+0.01(+0.03%)
Jan 29, 2019	27.92	28.14	27.81	27.90	100,297	+0.04(+0.16%)
Jan 28, 2019	27.45	28.28	27.45	27.85	250,334	-0.08(-0.28%)
Jan 25, 2019	28.47	29.27	27.66	27.93	346,962	-0.28(-0.99%)
Jan 24, 2019	28.53	28.66	27.80	28.21	160,481	-0.37(-1.31%)
Jan 23, 2019	28.71	28.81	28.45	28.58	53,859	-0.16(-0.55%)
Jan 22, 2019	28.82	29.27	28.50	28.74	111,320	-0.37(-1.29%)
Jan 18, 2019	28.89	29.30	28.74	29.12	85,936	+0.27(+0.94%)
Jan 17, 2019	28.33	28.89	28.33	28.85	178,557	+0.29(+1.01%)
Jan 16, 2019	28.57	28.98	28.45	28.56	176,635	+0.13(+0.46%)
Jan 15, 2019	28.24	28.56	28.04	28.43	84,147	+0.17(+0.62%)
Jan 14, 2019	28.11	28.50	28.11	28.25	96,600	-0.07(-0.25%)
Jan 11, 2019	27.95	28.39	27.94	28.32	146,712	+0.14(+0.49%)
Jan 10, 2019	28.04	28.51	27.91	28.18	126,380	-0.03(-0.09%)
Jan 09, 2019	28.31	28.50	27.94	28.21	141,378	-0.15(-0.52%)
Jan 08, 2019	28.13	28.36	27.62	28.36	255,273	+0.50(+1.78%)
Jan 07, 2019	27.83	28.22	27.74	27.86	130,061	-0.06(-0.22%)
Jan 04, 2019	27.35	28.04	27.35	27.92	230,350	+0.88(+3.25%)
Jan 03, 2019	26.48	27.63	26.48	27.04	178,389	+0.21(+0.78%)

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.