National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.12	32.33	31.89	31.92	194,258	-0.18(-0.55%)
Jul 30, 2019	31.60	32.13	31.57	32.10	113,200	+0.34(+1.08%)
Jul 29, 2019	32.56	32.72	31.55	31.76	197,634	-0.84(-2.56%)
Jul 26, 2019	32.09	32.82	31.93	32.59	161,379	+0.72(+2.26%)
Jul 25, 2019	31.42	32.12	31.42	31.87	175,766	+0.54(+1.71%)
Jul 24, 2019	30.73	31.40	30.25	31.33	175,151	+1.08(+3.58%)
Jul 23, 2019	30.05	30.32	29.91	30.25	63,095	+0.26(+0.85%)
Jul 22, 2019	29.98	30.00	29.77	30.00	89,854	-0.02(-0.06%)
Jul 19, 2019	30.06	30.30	29.92	30.01	172,971	-0.09(-0.29%)
Jul 18, 2019	30.30	30.50	30.03	30.10	230,239	-0.27(-0.90%)
Jul 17, 2019	30.45	30.57	30.12	30.37	97,583	-0.16(-0.52%)
Jul 16, 2019	30.72	30.96	30.51	30.53	169,555	-0.26(-0.86%)
Jul 15, 2019	31.28	31.29	30.66	30.80	72,635	-0.45(-1.44%)
Jul 12, 2019	30.99	31.36	30.99	31.25	101,032	+0.25(+0.79%)
Jul 11, 2019	30.86	31.18	30.66	31.00	123,290	+0.21(+0.69%)
Jul 10, 2019	31.75	31.75	30.76	30.79	115,630	-0.92(-2.91%)
Jul 09, 2019	31.63	31.90	31.51	31.71	127,321	-0.06(-0.19%)
Jul 08, 2019	32.30	32.41	31.69	31.77	209,182	-0.69(-2.11%)
Jul 05, 2019	32.50	32.70	32.31	32.46	86,940	+0.12(+0.38%)
Jul 03, 2019	32.06	32.34	31.98	32.34	64,551	+0.35(+1.10%)
Jul 02, 2019	32.85	33.00	31.82	31.98	105,843	-0.86(-2.63%)
Jul 01, 2019	32.28	32.89	32.20	32.85	295,932	+0.91(+2.84%)
Jun 28, 2019	31.69	32.16	31.61	31.94	521,755	+0.44(+1.40%)
Jun 27, 2019	31.21	31.65	31.21	31.50	149,150	+0.20(+0.65%)
Jun 26, 2019	31.55	31.55	31.19	31.30	122,679	-0.08(-0.25%)
Jun 25, 2019	31.45	31.56	31.22	31.38	87,099	-0.08(-0.25%)
Jun 24, 2019	31.57	31.91	31.43	31.46	111,477	-0.20(-0.64%)
Jun 21, 2019	31.95	32.28	31.66	31.66	205,247	-0.52(-1.61%)
Jun 20, 2019	32.40	32.40	31.83	32.18	74,586	+0.03(+0.08%)
Jun 19, 2019	32.24	32.57	32.10	32.15	65,323	-0.10(-0.30%)
Jun 18, 2019	32.19	32.62	32.16	32.25	74,377	+0.21(+0.66%)
Jun 17, 2019	32.21	32.46	31.94	32.04	154,241	-0.24(-0.74%)
Jun 14, 2019	32.17	32.47	32.04	32.28	88,531	+0.06(+0.19%)
Jun 13, 2019	31.88	32.27	31.88	32.21	155,056	+0.40(+1.24%)
Jun 12, 2019	32.11	32.20	31.75	31.82	209,934	-0.13(-0.41%)
Jun 11, 2019	31.72	31.98	31.68	31.95	114,056	+0.42(+1.34%)
Jun 10, 2019	31.29	31.68	31.29	31.53	103,294	+0.38(+1.21%)
Jun 07, 2019	31.40	31.40	31.04	31.15	88,417	-0.24(-0.76%)
Jun 06, 2019	31.63	31.78	31.03	31.39	69,288	-0.26(-0.81%)
Jun 05, 2019	31.62	31.78	31.35	31.64	74,051	-0.10(-0.30%)
Jun 04, 2019	31.23	31.76	31.19	31.74	73,689	+0.84(+2.70%)
Jun 03, 2019	30.85	31.30	30.71	30.90	88,673	+0.03(+0.09%)
May 31, 2019	31.16	31.26	30.83	30.88	108,874	-0.67(-2.12%)
May 30, 2019	31.92	32.16	31.22	31.54	93,705	-0.38(-1.19%)
May 29, 2019	31.34	32.05	31.28	31.92	144,186	+0.28(+0.89%)
May 28, 2019	32.05	32.15	31.55	31.64	163,483	-0.46(-1.44%)
May 24, 2019	31.99	32.24	31.96	32.11	46,953	+0.28(+0.88%)
May 23, 2019	32.22	32.22	31.53	31.83	145,521	-0.68(-2.10%)
May 22, 2019	32.82	32.82	32.25	32.51	65,931	-0.36(-1.09%)
May 21, 2019	32.79	33.05	32.68	32.87	93,806	+0.17(+0.54%)
May 20, 2019	31.84	32.81	31.84	32.69	115,966	+0.73(+2.27%)
May 17, 2019	31.97	32.47	31.88	31.97	270,640	-0.32(-1.00%)
May 16, 2019	32.16	32.51	32.16	32.29	80,149	+0.25(+0.76%)
May 15, 2019	32.05	32.07	31.64	32.05	82,583	-0.30(-0.92%)
May 14, 2019	32.17	32.61	31.98	32.34	128,111	+0.27(+0.85%)
May 13, 2019	32.62	32.65	31.89	32.07	131,531	-1.11(-3.35%)
May 10, 2019	32.96	33.29	32.53	33.18	83,397	+0.17(+0.50%)
May 09, 2019	32.69	33.09	32.54	33.02	85,709	+0.08(+0.24%)
May 08, 2019	33.31	33.42	32.86	32.94	99,538	-0.39(-1.16%)
May 07, 2019	33.56	33.76	33.19	33.32	160,727	-0.65(-1.91%)
May 06, 2019	33.31	34.07	33.26	33.97	130,669	+0.09(+0.26%)
May 03, 2019	33.46	34.00	33.46	33.88	126,123	+0.39(+1.18%)
May 02, 2019	33.06	33.69	33.06	33.49	91,563	+0.32(+0.95%)

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.