National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.81	39.21	38.58	38.73	244,025	-0.44(-1.12%)
May 27, 2022	38.58	39.22	38.52	39.17	94,952	+0.83(+2.16%)
May 26, 2022	38.21	38.46	37.83	38.34	90,728	+0.53(+1.41%)
May 25, 2022	37.03	38.02	37.03	37.81	102,205	+0.57(+1.52%)
May 24, 2022	37.28	37.44	36.39	37.25	100,273	+0.03(+0.08%)
May 23, 2022	37.46	37.79	36.97	37.22	118,528	+0.50(+1.36%)
May 20, 2022	37.09	37.43	36.06	36.72	163,736	-0.12(-0.33%)
May 19, 2022	37.07	37.68	36.84	36.84	233,302	-0.81(-2.16%)
May 18, 2022	37.31	37.84	37.15	37.65	301,842	-0.15(-0.40%)
May 17, 2022	36.96	37.92	36.96	37.80	169,287	+1.57(+4.33%)
May 16, 2022	36.31	36.66	35.77	36.23	458,473	-0.14(-0.39%)
May 13, 2022	36.21	37.04	35.80	36.38	393,497	+0.55(+1.53%)
May 12, 2022	35.59	35.89	35.30	35.83	175,020	+0.05(+0.13%)
May 11, 2022	35.70	36.34	35.32	35.78	159,526	+0.14(+0.40%)
May 10, 2022	36.29	37.35	35.03	35.64	202,748	-0.54(-1.49%)
May 09, 2022	35.50	36.62	35.42	36.18	145,385	+0.25(+0.68%)
May 06, 2022	35.74	36.01	35.44	35.93	191,931	+0.07(+0.18%)
May 05, 2022	35.98	35.98	35.10	35.87	185,307	-0.52(-1.43%)
May 04, 2022	35.46	36.42	35.35	36.39	142,744	+1.01(+2.86%)
May 03, 2022	35.01	35.70	34.73	35.37	114,751	+0.38(+1.08%)
May 02, 2022	34.76	35.47	34.29	35.00	679,757	+0.49(+1.42%)
Apr 29, 2022	34.79	35.41	34.06	34.50	197,466	-0.51(-1.46%)
Apr 28, 2022	34.68	35.09	34.13	35.01	126,321	+0.68(+1.98%)
Apr 27, 2022	34.51	34.73	34.14	34.33	162,222	-0.21(-0.60%)
Apr 26, 2022	35.35	35.79	34.36	34.54	138,640	-1.27(-3.54%)
Apr 25, 2022	36.07	36.47	34.75	35.81	211,872	-0.76(-2.07%)
Apr 22, 2022	37.05	37.13	36.53	36.56	106,782	-0.58(-1.55%)
Apr 21, 2022	38.33	38.44	36.95	37.14	119,612	-0.78(-2.07%)
Apr 20, 2022	38.08	38.57	37.92	37.93	115,451	+0.37(+0.98%)
Apr 19, 2022	36.56	37.75	36.49	37.56	176,326	+0.83(+2.26%)
Apr 18, 2022	36.22	36.73	35.94	36.73	171,649	+0.16(+0.44%)
Apr 14, 2022	36.81	37.14	36.30	36.56	86,481	-0.36(-0.97%)
Apr 13, 2022	36.33	36.97	36.33	36.92	93,885	+0.39(+1.06%)
Apr 12, 2022	36.64	37.21	36.32	36.54	95,634	-0.02(-0.05%)
Apr 11, 2022	36.41	37.38	36.41	36.56	108,785	+0.11(+0.31%)
Apr 08, 2022	37.00	37.09	36.37	36.44	102,298	-0.41(-1.10%)
Apr 07, 2022	37.47	37.47	36.48	36.85	191,454	-0.37(-0.99%)
Apr 06, 2022	37.84	38.08	37.20	37.22	195,484	-0.75(-1.97%)
Apr 05, 2022	38.62	39.05	37.90	37.96	127,920	-0.46(-1.21%)
Apr 04, 2022	39.06	39.06	38.09	38.43	128,307	-0.16(-0.42%)
Apr 01, 2022	38.50	38.80	38.07	38.59	212,843	+0.52(+1.37%)
Mar 31, 2022	38.48	39.06	37.94	38.07	111,944	-0.51(-1.32%)
Mar 30, 2022	39.82	39.96	38.29	38.58	150,367	-1.06(-2.67%)
Mar 29, 2022	39.52	39.98	39.14	39.64	139,579	+0.60(+1.53%)
Mar 28, 2022	39.23	39.23	38.49	39.04	98,661	-0.45(-1.15%)
Mar 25, 2022	39.04	39.51	39.03	39.49	92,845	+0.73(+1.88%)
Mar 24, 2022	38.70	38.91	38.19	38.77	75,867	+0.35(+0.91%)
Mar 23, 2022	39.83	39.83	38.33	38.42	110,760	-1.53(-3.83%)
Mar 22, 2022	40.50	41.09	39.92	39.95	110,834	-0.24(-0.59%)
Mar 21, 2022	40.32	40.47	39.73	40.18	124,523	-0.08(-0.19%)
Mar 18, 2022	40.36	40.36	38.98	40.26	387,148	-0.08(-0.19%)
Mar 17, 2022	40.25	40.51	39.71	40.34	72,616	-0.38(-0.93%)
Mar 16, 2022	40.48	40.82	39.99	40.71	133,655	+0.71(+1.77%)
Mar 15, 2022	40.65	40.86	39.72	40.00	141,964	-0.30(-0.75%)
Mar 14, 2022	40.25	40.77	39.93	40.31	99,396	+0.75(+1.89%)
Mar 11, 2022	39.52	40.02	39.31	39.56	108,733	+0.26(+0.65%)
Mar 10, 2022	38.65	39.34		39.31	74,120	+0.16(+0.41%)
Mar 09, 2022	39.44	39.88	39.09	39.14	132,170	+0.81(+2.12%)
Mar 08, 2022	38.54	39.48	38.27	38.33	206,137	+0.11(+0.30%)
Mar 07, 2022	39.27	39.57	38.11	38.22	187,188	-1.24(-3.14%)
Mar 04, 2022	40.02	40.02	39.17	39.46	157,603	-1.22(-3.00%)
Mar 03, 2022	40.98	41.27	40.26	40.68	138,271	-0.28(-0.69%)
Mar 02, 2022	39.54	41.29	39.54	40.96	181,526	+1.83(+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.