NYSE - Delayed Quote USD

National Bank Holdings Corporation (NBHC)

36.07

-1.01

(-2.72%)

At close: June 13 at 4:00:02 PM EDT

36.07

0.00

(0.00%)

After hours: June 13 at 5:30:01 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	36.43	36.52	35.96	36.07	36.07	164,200
Jun 12, 2025	36.91	37.13	36.67	37.08	37.08	193,600
Jun 11, 2025	37.85	37.85	36.80	37.16	37.16	209,200
Jun 10, 2025	37.30	37.93	37.30	37.66	37.66	125,900
Jun 9, 2025	37.30	37.64	37.04	37.28	37.28	146,600
Jun 6, 2025	36.98	37.08	36.53	37.07	37.07	115,700
Jun 5, 2025	36.33	36.39	36.02	36.33	36.33	151,500
Jun 4, 2025	36.59	36.82	36.13	36.26	36.26	173,000
Jun 3, 2025	35.95	36.67	35.86	36.65	36.65	255,400
Jun 2, 2025	36.01	36.08	35.60	35.96	35.96	332,000
May 30, 2025	0.3 Dividend
May 30, 2025	36.59	36.63	36.06	36.15	36.15	174,700
May 29, 2025	36.48	36.91	36.29	36.90	36.60	124,300
May 28, 2025	36.97	37.22	36.35	36.40	36.10	235,800
May 27, 2025	36.91	37.17	36.38	37.09	36.79	123,500
May 23, 2025	35.91	36.62	35.91	36.54	36.24	218,700
May 22, 2025	36.75	37.04	36.51	36.59	36.29	149,600
May 21, 2025	37.43	37.72	36.88	36.92	36.62	175,100
May 20, 2025	38.11	38.28	37.79	37.86	37.55	220,300
May 19, 2025	37.77	38.39	37.75	38.15	37.84	167,000
May 16, 2025	38.25	38.30	37.70	38.20	37.89	187,400
May 15, 2025	37.77	38.26	37.50	38.23	37.92	174,000
May 14, 2025	38.02	38.28	37.72	37.74	37.43	136,300
May 13, 2025	38.48	38.48	37.91	38.19	37.88	197,100
May 12, 2025	38.38	38.72	37.87	38.05	37.74	261,300
May 9, 2025	37.09	37.26	36.87	37.00	36.70	243,400
May 8, 2025	36.45	37.42	36.45	37.13	36.83	152,000
May 7, 2025	36.59	36.63	35.99	36.17	35.88	165,800
May 6, 2025	36.04	36.64	35.86	36.28	35.99	175,800
May 5, 2025	36.15	36.97	36.15	36.40	36.10	282,200
May 2, 2025	36.57	36.85	36.26	36.48	36.18	337,700
May 1, 2025	36.41	36.66	35.93	36.21	35.92	320,400
Apr 30, 2025	35.86	36.41	35.49	36.16	35.87	219,000
Apr 29, 2025	35.84	36.54	35.57	36.44	36.14	212,000
Apr 28, 2025	35.33	35.89	35.33	35.86	35.57	218,000
Apr 25, 2025	35.02	35.35	34.90	35.33	35.04	398,300
Apr 24, 2025	34.05	35.40	34.05	35.40	35.11	462,700
Apr 23, 2025	33.75	36.26	33.75	34.34	34.06	672,200
Apr 22, 2025	36.19	36.64	35.49	36.62	36.32	323,000
Apr 21, 2025	35.10	35.83	34.88	35.74	35.45	574,000
Apr 17, 2025	35.18	35.62	35.15	35.55	35.26	216,300
Apr 16, 2025	35.08	35.38	34.82	35.25	34.96	212,200
Apr 15, 2025	34.62	35.42	34.62	35.11	34.82	173,800
Apr 14, 2025	34.32	34.80	33.58	34.57	34.29	491,500
Apr 11, 2025	33.52	34.07	33.15	33.94	33.66	192,300
Apr 10, 2025	35.00	35.06	33.04	33.92	33.64	266,600
Apr 9, 2025	33.36	36.32	32.96	35.61	35.32	531,400
Apr 8, 2025	35.50	35.52	33.55	33.94	33.66	314,200
Apr 7, 2025	33.51	35.86	32.83	34.31	34.03	439,800
Apr 4, 2025	33.93	34.43	33.19	34.25	33.97	347,300
Apr 3, 2025	37.00	37.31	35.34	35.41	35.12	350,200
Apr 2, 2025	37.93	38.84	37.93	38.84	38.52	188,200
Apr 1, 2025	38.00	38.74	37.63	38.44	38.13	236,600
Mar 31, 2025	38.35	38.59	38.00	38.27	37.96	405,300
Mar 28, 2025	39.20	39.59	38.37	38.75	38.43	136,900
Mar 27, 2025	39.24	39.68	39.12	39.29	38.97	121,000
Mar 26, 2025	39.56	40.10	39.40	39.56	39.24	150,900
Mar 25, 2025	39.57	39.98	39.35	39.40	39.08	201,100
Mar 24, 2025	39.36	39.64	38.92	39.64	39.32	539,400
Mar 21, 2025	39.06	39.29	38.49	38.85	38.53	1,171,000
Mar 20, 2025	39.41	40.00	39.28	39.31	38.99	260,900
Mar 19, 2025	39.85	40.28	39.64	39.89	39.57	217,100
Mar 18, 2025	39.50	39.92	39.50	39.72	39.40	193,300
Mar 17, 2025	39.30	39.94	39.30	39.66	39.34	281,300
Mar 14, 2025	38.37	39.26	38.24	39.25	38.93	208,000
Mar 13, 2025	38.70	38.96	38.09	38.11	37.80	152,500
Mar 12, 2025	38.82	39.02	38.30	38.54	38.23	315,400
Mar 11, 2025	38.60	38.82	38.03	38.43	38.12	426,300
Mar 10, 2025	39.66	39.66	38.32	38.39	38.08	201,800
Mar 7, 2025	39.92	40.16	39.30	39.94	39.62	172,200
Mar 6, 2025	40.25	40.27	39.59	40.12	39.79	171,300
Mar 5, 2025	40.30	40.80	39.84	40.56	40.23	242,000
Mar 4, 2025	41.06	41.27	40.08	40.23	39.90	244,300
Mar 3, 2025	41.87	42.09	40.98	41.40	41.06	309,700
Feb 28, 2025	0.29 Dividend
Feb 28, 2025	41.78	42.08	41.46	41.87	41.53	173,000
Feb 27, 2025	41.64	41.92	41.48	41.76	41.13	144,600
Feb 26, 2025	41.75	42.15	41.24	41.78	41.15	157,500
Feb 25, 2025	41.92	42.34	41.69	41.89	41.26	173,100
Feb 24, 2025	42.30	42.30	41.60	41.61	40.99	206,000
Feb 21, 2025	43.08	43.08	41.81	41.95	41.32	263,300
Feb 20, 2025	42.59	42.95	41.97	42.64	42.00	154,500
Feb 19, 2025	42.44	43.02	42.41	42.81	42.17	187,800
Feb 18, 2025	42.86	43.44	42.75	42.97	42.32	165,600
Feb 14, 2025	42.89	43.54	42.85	43.09	42.44	152,700
Feb 13, 2025	42.80	43.06	42.48	42.99	42.34	119,800
Feb 12, 2025	43.34	43.47	42.54	42.57	41.93	165,200
Feb 11, 2025	42.81	44.11	42.69	44.05	43.39	178,100
Feb 10, 2025	43.63	43.70	43.07	43.08	42.43	127,800
Feb 7, 2025	44.01	44.01	43.05	43.56	42.91	147,100
Feb 6, 2025	43.57	44.10	43.37	44.02	43.36	107,300
Feb 5, 2025	43.52	43.52	43.00	43.48	42.83	105,500
Feb 4, 2025	42.54	43.48	42.50	43.25	42.60	160,600
Feb 3, 2025	42.11	42.79	41.66	42.57	41.93	175,000
Jan 31, 2025	42.49	43.66	42.49	43.13	42.48	234,200
Jan 30, 2025	43.16	43.34	42.37	42.70	42.06	140,800
Jan 29, 2025	42.68	43.34	42.25	42.66	42.02	158,400
Jan 28, 2025	42.50	43.12	42.29	42.90	42.26	168,100
Jan 27, 2025	42.65	43.41	42.39	42.64	42.00	192,700
Jan 24, 2025	41.92	42.80	41.33	42.45	41.81	335,000
Jan 23, 2025	42.91	43.57	41.76	42.24	41.61	330,000
Jan 22, 2025	43.69	44.03	43.38	43.56	42.91	227,700
Jan 21, 2025	44.28	44.84	44.05	44.09	43.43	178,600
Jan 17, 2025	44.17	44.33	43.41	44.09	43.43	193,400
Jan 16, 2025	43.84	43.89	43.20	43.68	43.02	192,200
Jan 15, 2025	44.69	44.93	43.43	44.02	43.36	150,600
Jan 14, 2025	42.32	43.41	42.26	43.30	42.65	242,800
Jan 13, 2025	40.95	42.08	40.95	42.07	41.44	178,300
Jan 10, 2025	42.17	42.17	40.97	41.62	40.99	190,600
Jan 8, 2025	42.32	42.87	42.10	42.84	42.20	161,200
Jan 7, 2025	43.06	43.30	42.09	42.78	42.14	150,600
Jan 6, 2025	42.80	43.71	42.67	42.87	42.23	155,300
Jan 3, 2025	42.26	42.85	41.55	42.81	42.17	115,800
Jan 2, 2025	43.26	43.49	42.03	42.06	41.43	140,100
Dec 31, 2024	43.28	43.54	42.83	43.06	42.41	145,900
Dec 30, 2024	42.60	43.29	42.60	43.03	42.38	112,500
Dec 27, 2024	43.08	43.71	42.59	43.17	42.52	163,900
Dec 26, 2024	43.19	43.75	42.93	43.59	42.94	77,200
Dec 24, 2024	43.26	43.66	43.01	43.57	42.92	57,100
Dec 23, 2024	42.81	43.53	42.81	43.38	42.73	152,800
Dec 20, 2024	42.40	43.78	42.40	43.15	42.50	889,600
Dec 19, 2024	43.71	44.58	42.58	42.64	42.00	221,000
Dec 18, 2024	45.91	45.97	42.84	43.05	42.40	249,200
Dec 17, 2024	46.21	46.60	45.41	45.56	44.88	147,700
Dec 16, 2024	46.24	46.62	45.93	46.58	45.88	149,800
Dec 13, 2024	46.13	46.41	45.54	46.35	45.65	167,200
Dec 12, 2024	46.89	47.11	46.16	46.25	45.56	160,000
Dec 11, 2024	47.27	47.72	46.62	46.86	46.16	199,700
Dec 10, 2024	46.79	47.53	46.01	46.78	46.08	185,900
Dec 9, 2024	47.33	47.73	46.57	46.67	45.97	210,000
Dec 6, 2024	47.94	48.05	47.21	47.33	46.62	174,600
Dec 5, 2024	47.26	48.78	47.10	47.73	47.01	551,100
Dec 4, 2024	47.28	47.43	46.84	47.03	46.32	272,200
Dec 3, 2024	47.59	47.87	47.03	47.11	46.40	113,500
Dec 2, 2024	47.81	48.21	47.32	47.67	46.95	288,000
Nov 29, 2024	0.29 Dividend
Nov 29, 2024	48.61	48.63	47.42	47.74	47.02	80,600
Nov 27, 2024	49.27	49.39	48.28	48.45	47.44	143,000
Nov 26, 2024	49.13	49.30	48.66	48.73	47.71	178,000
Nov 25, 2024	49.50	50.82	49.32	49.39	48.36	243,200
Nov 22, 2024	48.09	49.14	47.95	48.87	47.85	279,200
Nov 21, 2024	47.41	48.70	47.05	48.01	47.01	267,600
Nov 20, 2024	47.14	47.32	46.31	47.00	46.02	261,200
Nov 19, 2024	47.06	47.80	47.06	47.24	46.25	182,500
Nov 18, 2024	48.02	48.41	47.67	47.80	46.80	180,900
Nov 15, 2024	48.87	48.97	47.75	48.58	47.56	229,000
Nov 14, 2024	49.06	49.11	48.10	48.57	47.55	189,400
Nov 13, 2024	49.75	50.17	48.50	48.57	47.55	216,300
Nov 12, 2024	49.87	50.00	48.79	49.18	48.15	308,400
Nov 11, 2024	50.52	51.51	49.83	50.12	49.07	313,300
Nov 8, 2024	49.46	49.86	48.89	49.55	48.51	272,400
Nov 7, 2024	50.88	50.88	48.53	49.19	48.16	331,100
Nov 6, 2024	49.06	51.76	48.64	51.24	50.17	580,600
Nov 5, 2024	44.22	45.18	43.95	45.09	44.15	118,900
Nov 4, 2024	44.39	44.60	43.78	44.19	43.27	136,700
Nov 1, 2024	45.35	45.36	44.45	44.68	43.75	110,400
Oct 31, 2024	45.88	45.99	44.92	44.96	44.02	136,400
Oct 30, 2024	45.34	46.82	45.34	45.91	44.95	139,600
Oct 29, 2024	45.06	45.69	44.88	45.63	44.68	152,600
Oct 28, 2024	44.93	45.81	44.68	45.50	44.55	181,600
Oct 25, 2024	46.08	46.08	44.35	44.40	43.47	175,000
Oct 24, 2024	45.50	46.03	45.14	45.60	44.65	310,700
Oct 23, 2024	43.97	45.92	43.39	45.05	44.11	474,100
Oct 22, 2024	41.57	41.92	41.38	41.87	40.99	158,300
Oct 21, 2024	43.34	43.42	41.63	41.68	40.81	187,600
Oct 18, 2024	44.45	44.45	43.33	43.42	42.51	210,500
Oct 17, 2024	43.67	44.58	43.57	44.55	43.62	203,100
Oct 16, 2024	43.38	44.19	43.22	43.78	42.86	120,600
Oct 15, 2024	42.53	43.90	42.38	43.02	42.12	162,200
Oct 14, 2024	42.04	42.72	41.79	42.49	41.60	108,100
Oct 11, 2024	41.07	42.37	41.07	42.12	41.24	138,800
Oct 10, 2024	40.49	40.84	40.27	40.78	39.93	116,100
Oct 9, 2024	40.76	41.34	40.55	40.85	40.00	118,000
Oct 8, 2024	41.11	41.12	40.59	40.88	40.03	134,500
Oct 7, 2024	40.91	41.18	40.64	40.85	40.00	143,000
Oct 4, 2024	41.19	41.41	40.99	41.13	40.27	112,500
Oct 3, 2024	39.93	40.46	39.72	40.45	39.60	137,300
Oct 2, 2024	40.18	40.77	39.98	40.12	39.28	178,400
Oct 1, 2024	41.96	41.96	40.45	40.49	39.64	162,100
Sep 30, 2024	41.29	42.36	41.16	42.10	41.22	195,000
Sep 27, 2024	41.39	41.59	41.06	41.37	40.50	158,100
Sep 26, 2024	41.52	41.53	40.96	41.10	40.24	196,400
Sep 25, 2024	41.45	41.45	41.00	41.17	40.31	183,900
Sep 24, 2024	41.84	41.96	41.34	41.53	40.66	178,900
Sep 23, 2024	42.52	42.52	41.75	41.95	41.07	146,800
Sep 20, 2024	42.91	42.94	42.08	42.29	41.41	567,600
Sep 19, 2024	43.14	43.45	42.48	43.19	42.29	217,400
Sep 18, 2024	41.85	43.52	41.38	42.08	41.20	156,400
Sep 17, 2024	42.03	42.82	41.80	41.81	40.94	142,400
Sep 16, 2024	41.40	41.95	40.81	41.55	40.68	155,500
Sep 13, 2024	41.19	41.53	40.92	41.17	40.31	186,700
Sep 12, 2024	40.97	41.23	40.08	40.60	39.75	235,700
Sep 11, 2024	40.79	40.79	39.79	40.67	39.82	224,400
Sep 10, 2024	41.35	41.63	40.52	41.40	40.53	210,700
Sep 9, 2024	41.28	42.04	40.48	41.13	40.27	167,000
Sep 6, 2024	42.64	42.64	41.30	41.32	40.46	146,700
Sep 5, 2024	43.15	43.22	42.07	42.44	41.55	126,100
Sep 4, 2024	43.40	43.90	42.80	42.89	41.99	209,000
Sep 3, 2024	43.25	43.77	43.12	43.60	42.69	311,200
Aug 30, 2024	0.28 Dividend
Aug 30, 2024	43.55	43.84	43.12	43.81	42.89	276,300
Aug 29, 2024	43.73	43.83	43.06	43.48	42.30	214,800
Aug 28, 2024	42.65	43.52	42.65	43.49	42.31	135,000
Aug 27, 2024	42.77	42.90	42.16	42.84	41.67	202,000
Aug 26, 2024	44.24	44.24	42.84	42.90	41.73	195,300
Aug 23, 2024	42.40	44.79	42.31	43.78	42.59	268,800
Aug 22, 2024	41.99	42.31	41.79	42.03	40.89	263,300
Aug 21, 2024	41.73	41.94	41.10	41.91	40.77	192,000
Aug 20, 2024	41.69	41.69	41.11	41.36	40.23	128,100
Aug 19, 2024	41.50	41.86	41.34	41.80	40.66	104,300
Aug 16, 2024	40.52	41.52	40.52	41.37	40.24	221,400
Aug 15, 2024	40.79	41.27	40.54	40.57	39.47	229,100
Aug 14, 2024	40.31	40.49	39.53	39.92	38.83	114,600
Aug 13, 2024	40.17	40.20	39.34	40.12	39.03	124,300
Aug 12, 2024	40.16	40.47	39.32	39.61	38.53	154,400
Aug 9, 2024	39.62	39.94	39.07	39.84	38.76	164,900
Aug 8, 2024	39.33	39.75	39.10	39.67	38.59	138,900
Aug 7, 2024	39.57	39.89	38.79	38.82	37.76	173,800
Aug 6, 2024	38.58	39.23	38.32	38.93	37.87	189,800
Aug 5, 2024	37.87	38.84	37.21	38.67	37.62	376,600
Aug 2, 2024	38.53	39.77	37.98	39.60	38.52	364,600
Aug 1, 2024	41.73	41.80	39.61	39.92	38.83	257,400
Jul 31, 2024	42.36	43.00	41.82	41.88	40.74	294,300
Jul 30, 2024	42.88	43.00	42.14	42.25	41.10	293,600
Jul 29, 2024	43.43	43.48	42.49	42.61	41.45	318,300
Jul 26, 2024	43.55	43.80	42.98	43.33	42.15	349,900
Jul 25, 2024	42.22	44.09	42.06	42.99	41.82	389,600
Jul 24, 2024	43.05	45.37	42.79	43.28	42.10	301,100
Jul 23, 2024	44.58	46.52	44.58	45.60	44.36	377,300
Jul 22, 2024	44.23	45.24	43.88	45.00	43.78	275,000
Jul 19, 2024	43.82	44.80	43.78	44.12	42.92	220,100
Jul 18, 2024	44.41	45.67	43.82	43.90	42.71	233,700
Jul 17, 2024	44.16	45.83	44.16	44.98	43.76	368,000
Jul 16, 2024	43.10	44.76	43.07	44.72	43.50	277,000
Jul 15, 2024	42.34	43.36	42.01	42.57	41.41	308,500
Jul 12, 2024	41.79	42.19	41.33	41.69	40.56	281,200
Jul 11, 2024	40.20	41.64	39.98	41.46	40.33	324,000
Jul 10, 2024	38.88	39.86	38.70	39.79	38.71	197,400
Jul 9, 2024	38.09	38.77	38.09	38.77	37.71	132,500
Jul 8, 2024	38.44	38.60	38.14	38.25	37.21	129,300
Jul 5, 2024	38.45	38.45	37.93	38.14	37.10	120,600
Jul 3, 2024	39.35	39.35	38.48	38.49	37.44	88,700
Jul 2, 2024	39.38	39.75	39.17	39.37	38.30	199,300
Jul 1, 2024	39.06	39.67	38.81	39.40	38.33	322,300
Jun 28, 2024	37.58	39.26	37.50	39.05	37.99	1,166,300
Jun 27, 2024	37.20	37.37	36.94	37.18	36.17	174,800
Jun 26, 2024	37.04	37.57	37.04	37.08	36.07	236,300
Jun 25, 2024	37.46	37.58	37.26	37.43	36.41	195,600
Jun 24, 2024	37.29	37.76	37.07	37.59	36.57	236,300
Jun 21, 2024	36.93	37.12	36.60	37.08	36.07	648,600
Jun 20, 2024	36.75	37.08	36.66	36.96	35.95	187,500
Jun 18, 2024	36.46	37.07	36.46	36.93	35.92	262,100
Jun 17, 2024	36.14	36.61	36.02	36.60	35.60	193,900
Jun 14, 2024	36.13	36.35	35.83	36.14	35.16	183,900

FBVI FCN Banc Corp.

27.70

0.00%

CCBG Capital City Bank Group, Inc.

36.75

-2.44%

THFF First Financial Corporation

51.22

-2.97%

RBCAA Republic Bancorp, Inc.

68.19

-2.12%

INBK First Internet Bancorp

23.29

-3.20%

PWOD Penns Woods Bancorp, Inc.

28.98

-1.80%

MOFG MidWestOne Financial Group, Inc.

27.99

-4.24%

BMRC Bank of Marin Bancorp

21.86

-2.80%

CHCO City Holding Company

116.69

-1.65%

AMAL Amalgamated Financial Corp.

30.25

-2.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

National Bank Holdings Corporation (NBHC)

Related Tickers