National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.54	38.94	38.32	38.47	245,706	-0.43(-1.12%)
May 27, 2022	38.32	38.95	38.25	38.90	95,606	+0.82(+2.16%)
May 26, 2022	37.95	38.20	37.57	38.08	91,353	+0.53(+1.41%)
May 25, 2022	36.77	37.76	36.77	37.55	102,909	+0.56(+1.52%)
May 24, 2022	37.03	37.19	36.14	36.99	100,964	+0.03(+0.08%)
May 23, 2022	37.21	37.53	36.72	36.96	119,344	+0.50(+1.36%)
May 20, 2022	36.84	37.18	35.82	36.46	164,864	-0.12(-0.33%)
May 19, 2022	36.81	37.42	36.59	36.59	234,909	-0.81(-2.16%)
May 18, 2022	37.06	37.58	36.90	37.39	303,921	-0.15(-0.40%)
May 17, 2022	36.71	37.66	36.71	37.54	170,453	+1.56(+4.33%)
May 16, 2022	36.06	36.41	35.53	35.99	461,631	-0.14(-0.39%)
May 13, 2022	35.96	36.78	35.55	36.13	396,207	+0.54(+1.53%)
May 12, 2022	35.35	35.65	35.06	35.58	176,225	+0.05(+0.13%)
May 11, 2022	35.46	36.09	35.08	35.54	160,625	+0.14(+0.40%)
May 10, 2022	36.04	37.09	34.79	35.39	204,145	-0.53(-1.49%)
May 09, 2022	35.25	36.37	35.18	35.93	146,386	+0.24(+0.68%)
May 06, 2022	35.50	35.77	35.20	35.69	193,253	+0.07(+0.18%)
May 05, 2022	35.73	35.73	34.86	35.62	186,583	-0.52(-1.43%)
May 04, 2022	35.22	36.17	35.10	36.14	143,727	+1.00(+2.86%)
May 03, 2022	34.78	35.45	34.49	35.13	115,542	+0.38(+1.08%)
May 02, 2022	34.52	35.23	34.05	34.76	684,439	+0.49(+1.42%)
Apr 29, 2022	34.55	35.17	33.83	34.27	198,826	-0.51(-1.46%)
Apr 28, 2022	34.45	34.85	33.89	34.78	127,191	+0.68(+1.98%)
Apr 27, 2022	34.28	34.49	33.90	34.10	163,339	-0.21(-0.60%)
Apr 26, 2022	35.10	35.54	34.13	34.31	139,595	-1.26(-3.54%)
Apr 25, 2022	35.83	36.22	34.51	35.56	213,332	-0.75(-2.07%)
Apr 22, 2022	36.79	36.87	36.28	36.31	107,518	-0.57(-1.55%)
Apr 21, 2022	38.07	38.17	36.70	36.89	120,436	-0.78(-2.07%)
Apr 20, 2022	37.82	38.30	37.66	37.67	116,246	+0.37(+0.98%)
Apr 19, 2022	36.31	37.49	36.24	37.30	177,540	+0.83(+2.26%)
Apr 18, 2022	35.97	36.48	35.70	36.47	172,831	+0.16(+0.44%)
Apr 14, 2022	36.56	36.89	36.05	36.31	87,077	-0.36(-0.97%)
Apr 13, 2022	36.08	36.72	36.08	36.67	94,532	+0.38(+1.06%)
Apr 12, 2022	36.39	36.95	36.07	36.29	96,293	-0.02(-0.05%)
Apr 11, 2022	36.16	37.13	36.16	36.31	109,535	+0.11(+0.31%)
Apr 08, 2022	36.75	36.84	36.12	36.19	103,003	-0.40(-1.10%)
Apr 07, 2022	37.22	37.22	36.23	36.60	192,772	-0.37(-0.99%)
Apr 06, 2022	37.58	37.82	36.94	36.96	196,831	-0.74(-1.97%)
Apr 05, 2022	38.35	38.78	37.64	37.70	128,801	-0.46(-1.21%)
Apr 04, 2022	38.79	38.79	37.83	38.16	129,191	-0.16(-0.42%)
Apr 01, 2022	38.24	38.53	37.81	38.32	214,309	+0.52(+1.37%)
Mar 31, 2022	38.22	38.80	37.68	37.81	112,715	-0.51(-1.32%)
Mar 30, 2022	39.54	39.68	38.03	38.31	151,402	-1.05(-2.67%)
Mar 29, 2022	39.25	39.70	38.88	39.37	140,540	+0.59(+1.53%)
Mar 28, 2022	38.96	38.96	38.23	38.77	99,341	-0.45(-1.15%)
Mar 25, 2022	38.77	39.24	38.76	39.22	93,484	+0.72(+1.88%)
Mar 24, 2022	38.44	38.64	37.93	38.50	76,390	+0.35(+0.91%)
Mar 23, 2022	39.55	39.55	38.07	38.15	111,523	-1.52(-3.83%)
Mar 22, 2022	40.22	40.81	39.65	39.67	111,597	-0.23(-0.59%)
Mar 21, 2022	40.04	40.19	39.46	39.91	125,381	-0.08(-0.19%)
Mar 18, 2022	40.09	40.09	38.72	39.98	389,815	-0.08(-0.19%)
Mar 17, 2022	39.98	40.23	39.44	40.06	73,116	-0.38(-0.93%)
Mar 16, 2022	40.20	40.54	39.71	40.44	134,575	+0.70(+1.77%)
Mar 15, 2022	40.37	40.58	39.45	39.73	142,942	-0.30(-0.75%)
Mar 14, 2022	39.98	40.49	39.66	40.03	100,080	+0.74(+1.89%)
Mar 11, 2022	39.25	39.75	39.04	39.29	109,482	+0.25(+0.65%)
Mar 10, 2022	38.39	39.07		39.04	74,631	+0.16(+0.41%)
Mar 09, 2022	39.17	39.61	38.82	38.88	133,080	+0.81(+2.12%)
Mar 08, 2022	38.28	39.21	38.00	38.07	207,557	+0.11(+0.30%)
Mar 07, 2022	39.00	39.30	37.85	37.96	188,478	-1.23(-3.14%)
Mar 04, 2022	39.75	39.75	38.90	39.19	158,689	-1.21(-3.00%)
Mar 03, 2022	40.70	40.99	39.98	40.40	139,224	-0.28(-0.69%)
Mar 02, 2022	39.27	41.01	39.27	40.68	182,777	+1.82(+4.69%)

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.