National Bank Holdings Corporation NBHC
37.35 USD +0.31 (+0.84%)
Regular-session close
37.35 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
36.87 Day range 37.38
35.59 52-week range 47.08
- YTD
- -1.74%
- 1 year
- +1.74%
NBHC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.20 | 37.38 | 36.87 | 37.35 | +0.31 | +0.84% | 252,247 |
| Nov 12, 2026 | 37.43 | 37.48 | 36.86 | 37.04 | -0.14 | -0.38% | 273,000 |
| Nov 11, 2026 | 36.99 | 37.33 | 36.99 | 37.18 | +0.10 | +0.27% | 330,900 |
| Nov 10, 2026 | 37.09 | 37.15 | 36.36 | 37.08 | -0.05 | -0.13% | 362,700 |
| Nov 9, 2026 | 37.38 | 37.59 | 37.05 | 37.13 | +0.22 | +0.60% | 414,300 |
| Nov 6, 2026 | 37.18 | 37.89 | 36.88 | 36.91 | -0.32 | -0.86% | 312,700 |
| Nov 5, 2026 | 38.77 | 39.16 | 36.99 | 37.23 | -0.98 | -2.56% | 472,700 |
| Nov 4, 2026 | 38.67 | 39.25 | 38.09 | 38.21 | +0.72 | +1.92% | 558,000 |
| Nov 3, 2026 | 38.00 | 38.17 | 37.47 | 37.49 | -0.57 | -1.50% | 501,200 |
| Nov 2, 2026 | 37.63 | 38.23 | 37.45 | 38.06 | +0.63 | +1.68% | 563,800 |
| Oct 30, 2026 | 37.83 | 37.88 | 37.25 | 37.43 | -0.13 | -0.35% | 538,100 |
| Oct 29, 2026 | 37.92 | 38.39 | 37.48 | 37.56 | +0.08 | +0.21% | 408,200 |
| Oct 28, 2026 | 38.60 | 38.90 | 37.30 | 37.48 | -1.50 | -3.85% | 854,700 |
| Oct 27, 2026 | 39.31 | 39.31 | 38.64 | 38.98 | -0.07 | -0.18% | 403,500 |
| Oct 26, 2026 | 39.11 | 39.30 | 38.90 | 39.05 | +0.17 | +0.44% | 297,300 |
| Oct 23, 2026 | 38.68 | 39.10 | 38.32 | 38.88 | -0.08 | -0.21% | 231,600 |
| Oct 22, 2026 | 37.81 | 39.08 | 37.81 | 38.96 | +0.93 | +2.45% | 244,600 |
| Oct 21, 2026 | 38.17 | 38.18 | 37.69 | 38.03 | 0.00 | 0.00% | 217,200 |
| Oct 20, 2026 | 37.60 | 38.42 | 37.60 | 38.03 | +0.53 | +1.41% | 655,900 |
| Oct 19, 2026 | 37.78 | 38.11 | 37.47 | 37.50 | -0.42 | -1.11% | 251,400 |
| Oct 16, 2026 | 37.95 | 38.29 | 37.74 | 37.92 | +0.18 | +0.48% | 367,200 |
| Oct 15, 2026 | 37.41 | 37.95 | 37.30 | 37.74 | +0.61 | +1.64% | 488,000 |
| Oct 14, 2026 | 37.03 | 37.96 | 36.81 | 37.13 | -0.43 | -1.14% | 535,900 |
| Oct 13, 2026 | 38.29 | 38.35 | 37.54 | 37.56 | -0.49 | -1.29% | 391,300 |
| Oct 12, 2026 | 37.88 | 38.25 | 37.88 | 38.05 | +0.12 | +0.32% | 218,500 |
| Oct 9, 2026 | 38.09 | 38.52 | 37.80 | 37.93 | -0.25 | -0.65% | 306,100 |
| Oct 8, 2026 | 37.51 | 38.28 | 37.43 | 38.18 | +0.48 | +1.27% | 559,600 |
| Oct 7, 2026 | 37.77 | 37.85 | 37.39 | 37.70 | -0.56 | -1.46% | 461,200 |
| Oct 6, 2026 | 37.98 | 38.61 | 37.84 | 38.26 | +0.47 | +1.24% | 645,800 |
| Oct 5, 2026 | 38.00 | 38.13 | 37.63 | 37.79 | -0.27 | -0.71% | 1,051,100 |
| Oct 2, 2026 | 38.38 | 39.08 | 37.70 | 38.06 | -1.11 | -2.83% | 1,517,600 |
| Oct 1, 2026 | 38.89 | 39.21 | 38.24 | 39.17 | -0.02 | -0.05% | 390,300 |
| Sep 30, 2026 | 39.14 | 39.42 | 38.93 | 39.19 | -0.04 | -0.10% | 457,400 |
| Sep 29, 2026 | 39.71 | 39.89 | 39.11 | 39.23 | -0.41 | -1.03% | 385,700 |
| Sep 28, 2026 | 40.18 | 40.18 | 39.60 | 39.64 | -0.53 | -1.32% | 412,600 |
| Sep 25, 2026 | 40.20 | 40.50 | 39.95 | 40.17 | +0.16 | +0.40% | 910,200 |
| Sep 24, 2026 | 40.08 | 40.20 | 39.72 | 40.01 | +0.15 | +0.38% | 334,200 |
| Sep 23, 2026 | 40.06 | 40.37 | 39.86 | 39.86 | -0.28 | -0.70% | 283,300 |
| Sep 22, 2026 | 40.60 | 40.86 | 40.07 | 40.14 | -0.09 | -0.22% | 574,900 |
| Sep 21, 2026 | 41.00 | 41.14 | 40.02 | 40.23 | -0.74 | -1.81% | 580,700 |
| Sep 18, 2026 | 40.97 | 41.13 | 40.56 | 40.97 | -0.17 | -0.41% | 649,100 |
| Sep 17, 2026 | 41.63 | 41.63 | 41.05 | 41.14 | -0.17 | -0.41% | 271,000 |
| Sep 16, 2026 | 41.71 | 41.78 | 40.65 | 41.31 | -0.36 | -0.86% | 469,000 |
| Sep 15, 2026 | 41.84 | 42.14 | 41.53 | 41.67 | -0.07 | -0.17% | 382,700 |
| Sep 14, 2026 | 41.72 | 42.14 | 41.52 | 41.74 | -0.02 | -0.05% | 385,900 |
| Sep 11, 2026 | 42.00 | 42.16 | 41.44 | 41.76 | +0.19 | +0.46% | 353,600 |
| Sep 10, 2026 | 41.30 | 41.65 | 41.07 | 41.57 | +0.25 | +0.61% | 290,100 |
| Sep 9, 2026 | 41.54 | 41.66 | 40.98 | 41.32 | -0.45 | -1.08% | 245,700 |
| Sep 8, 2026 | 41.86 | 42.14 | 41.67 | 41.77 | -0.30 | -0.71% | 442,600 |
| Sep 4, 2026 | 41.68 | 42.24 | 41.68 | 42.07 | +0.21 | +0.50% | 203,100 |
| Sep 3, 2026 | 41.89 | 42.29 | 41.78 | 41.86 | +0.28 | +0.67% | 186,400 |
| Sep 2, 2026 | 41.19 | 41.84 | 41.00 | 41.58 | +0.72 | +1.76% | 288,200 |
| Sep 1, 2026 | 41.13 | 41.26 | 40.45 | 40.86 | -0.43 | -1.04% | 372,500 |
| Aug 31, 2026 | 41.14 | 41.43 | 40.58 | 41.29 | +0.07 | +0.17% | 436,600 |
| Aug 28, 2026 | 41.15 | 41.33 | 40.82 | 41.22 | +0.02 | +0.05% | 326,200 |
| Aug 27, 2026 | 40.99 | 41.32 | 40.66 | 41.20 | -0.11 | -0.27% | 232,400 |
| Aug 26, 2026 | 41.51 | 41.70 | 41.24 | 41.31 | +0.02 | +0.05% | 310,500 |
| Aug 25, 2026 | 41.86 | 41.86 | 41.26 | 41.29 | -0.51 | -1.22% | 236,400 |
| Aug 24, 2026 | 41.90 | 42.10 | 41.71 | 41.80 | -0.05 | -0.12% | 371,600 |
| Aug 21, 2026 | 41.95 | 42.07 | 41.29 | 41.85 | +0.19 | +0.46% | 260,300 |
| Aug 20, 2026 | 41.60 | 41.87 | 41.44 | 41.66 | -0.11 | -0.26% | 384,800 |
| Aug 19, 2026 | 43.14 | 43.14 | 41.68 | 41.77 | -1.22 | -2.84% | 328,500 |
| Aug 18, 2026 | 43.32 | 43.32 | 42.82 | 42.99 | -0.22 | -0.51% | 466,200 |
| Aug 17, 2026 | 43.45 | 43.72 | 42.98 | 43.21 | -0.32 | -0.74% | 438,400 |
| Aug 14, 2026 | 43.46 | 43.84 | 43.13 | 43.53 | +0.03 | +0.07% | 313,500 |
65 days, newest first. Daily bars as drawn on the NBHC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.