National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	29.23	29.23	28.72	28.86	70,565	-0.19(-0.64%)
Aug 29, 2019	29.05	29.30	29.03	29.05	68,781	+0.29(+1.01%)
Aug 28, 2019	28.37	28.95	28.37	28.76	58,737	+0.28(+0.99%)
Aug 27, 2019	29.04	29.08	28.34	28.48	128,165	-0.39(-1.34%)
Aug 26, 2019	28.68	28.88	28.47	28.86	178,060	+0.47(+1.64%)
Aug 23, 2019	29.23	29.60	28.35	28.40	128,988	-0.99(-3.38%)
Aug 22, 2019	29.54	29.74	29.34	29.39	64,376	-0.02(-0.06%)
Aug 21, 2019	29.65	29.65	29.28	29.41	89,032	+0.04(+0.15%)
Aug 20, 2019	30.01	30.01	29.29	29.36	80,230	-0.67(-2.22%)
Aug 19, 2019	29.79	30.15	29.78	30.03	153,829	+0.67(+2.28%)
Aug 16, 2019	29.12	29.59	29.07	29.36	243,872	+0.38(+1.30%)
Aug 15, 2019	28.96	29.17	28.88	28.99	124,777	+0.14(+0.49%)
Aug 14, 2019	29.09	29.21	28.65	28.84	104,510	-0.78(-2.64%)
Aug 13, 2019	29.48	29.97	29.48	29.63	145,998	+0.09(+0.30%)
Aug 12, 2019	29.64	29.98	29.49	29.54	50,999	-0.33(-1.09%)
Aug 09, 2019	30.01	30.20	29.73	29.86	114,201	-0.16(-0.53%)
Aug 08, 2019	29.88	30.30	29.88	30.02	174,496	+0.48(+1.64%)
Aug 07, 2019	29.45	29.58	29.10	29.54	126,643	-0.39(-1.29%)
Aug 06, 2019	29.65	30.05	29.28	29.93	99,129	+0.31(+1.04%)
Aug 05, 2019	29.49	29.69	29.06	29.62	168,804	-0.46(-1.52%)
Aug 02, 2019	30.47	30.59	29.94	30.08	97,139	-0.54(-1.75%)
Aug 01, 2019	31.94	32.12	30.48	30.61	162,540	-1.28(-4.02%)
Jul 31, 2019	32.09	32.30	31.86	31.90	194,428	-0.18(-0.55%)
Jul 30, 2019	31.57	32.10	31.54	32.07	113,299	+0.34(+1.08%)
Jul 29, 2019	32.53	32.69	31.52	31.73	197,806	-0.84(-2.56%)
Jul 26, 2019	32.06	32.79	31.90	32.56	161,520	+0.72(+2.26%)
Jul 25, 2019	31.39	32.09	31.39	31.84	175,919	+0.54(+1.71%)
Jul 24, 2019	30.70	31.37	30.23	31.31	175,304	+1.08(+3.58%)
Jul 23, 2019	30.02	30.30	29.88	30.23	63,151	+0.26(+0.85%)
Jul 22, 2019	29.95	29.97	29.74	29.97	89,932	-0.02(-0.06%)
Jul 19, 2019	30.03	30.28	29.89	29.99	173,122	-0.09(-0.29%)
Jul 18, 2019	30.28	30.47	30.01	30.08	230,440	-0.27(-0.90%)
Jul 17, 2019	30.43	30.54	30.09	30.35	97,668	-0.16(-0.52%)
Jul 16, 2019	30.69	30.94	30.48	30.51	169,703	-0.26(-0.86%)
Jul 15, 2019	31.25	31.27	30.63	30.77	72,698	-0.45(-1.44%)
Jul 12, 2019	30.96	31.33	30.96	31.22	101,120	+0.25(+0.79%)
Jul 11, 2019	30.83	31.15	30.64	30.97	123,398	+0.21(+0.69%)
Jul 10, 2019	31.72	31.72	30.73	30.76	115,731	-0.92(-2.91%)
Jul 09, 2019	31.61	31.87	31.48	31.68	127,432	-0.06(-0.19%)
Jul 08, 2019	32.27	32.38	31.67	31.75	209,365	-0.69(-2.11%)
Jul 05, 2019	32.48	32.67	32.28	32.43	87,016	+0.12(+0.38%)
Jul 03, 2019	32.04	32.31	31.96	32.31	64,608	+0.35(+1.10%)
Jul 02, 2019	32.82	32.97	31.79	31.96	105,935	-0.86(-2.63%)
Jul 01, 2019	32.26	32.86	32.17	32.82	296,190	+0.91(+2.84%)
Jun 28, 2019	31.66	32.13	31.58	31.91	522,210	+0.44(+1.40%)
Jun 27, 2019	31.18	31.62	31.18	31.47	149,281	+0.20(+0.65%)
Jun 26, 2019	31.53	31.53	31.16	31.27	122,786	-0.08(-0.25%)
Jun 25, 2019	31.42	31.54	31.19	31.35	87,175	-0.08(-0.25%)
Jun 24, 2019	31.54	31.89	31.41	31.43	111,575	-0.20(-0.64%)
Jun 21, 2019	31.92	32.25	31.63	31.63	205,426	-0.52(-1.61%)
Jun 20, 2019	32.37	32.37	31.80	32.15	74,651	+0.03(+0.08%)
Jun 19, 2019	32.21	32.55	32.07	32.12	65,380	-0.10(-0.30%)
Jun 18, 2019	32.16	32.59	32.13	32.22	74,442	+0.21(+0.66%)
Jun 17, 2019	32.19	32.43	31.91	32.01	154,375	-0.24(-0.74%)
Jun 14, 2019	32.14	32.44	32.01	32.25	88,608	+0.06(+0.19%)
Jun 13, 2019	31.85	32.24	31.85	32.19	155,191	+0.40(+1.24%)
Jun 12, 2019	32.08	32.17	31.72	31.79	210,117	-0.13(-0.41%)
Jun 11, 2019	31.69	31.96	31.65	31.92	114,156	+0.42(+1.34%)
Jun 10, 2019	31.26	31.65	31.26	31.50	103,384	+0.38(+1.21%)
Jun 07, 2019	31.37	31.37	31.02	31.12	88,494	-0.24(-0.76%)
Jun 06, 2019	31.61	31.75	31.00	31.36	69,349	-0.25(-0.81%)
Jun 05, 2019	31.59	31.75	31.32	31.61	74,116	-0.10(-0.30%)
Jun 04, 2019	31.20	31.74	31.17	31.71	73,753	+0.84(+2.71%)

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.