NYSE : NBHC

National Bank Holdings Corporation — Price history

Financials · Banks - Regional · United States

Last price 37.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.66B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

National Bank Holdings Corporation (NBHC) closed at 38.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	37.63	38.23	37.45	38.06	158,523	+1.68%
2026-10-30	37.83	37.88	37.25	37.43	538,066	-0.35%
2026-10-29	37.92	38.392	37.475	37.56	408,197	+0.21%
2026-10-28	38.6	38.9	37.3	37.48	854,700	-3.85%
2026-10-27	39.31	39.31	38.64	38.98	403,487	-0.18%
2026-10-26	39.11	39.3	38.9	39.05	297,259	+0.44%
2026-10-23	38.68	39.1	38.32	38.88	231,587	-0.21%
2026-10-22	37.81	39.08	37.81	38.96	244,565	+2.45%
2026-10-21	38.17	38.183	37.685	38.03	217,167	+0.00%
2026-10-20	37.6	38.42	37.6	38.03	655,889	+1.41%
2026-10-19	37.78	38.11	37.47	37.5	251,432	-1.11%
2026-10-16	37.95	38.29	37.735	37.92	349,491	+0.48%
2026-10-15	37.41	37.95	37.3	37.74	462,291	+1.64%
2026-10-14	37.03	37.955	36.81	37.13	535,892	-1.14%
2026-10-13	38.29	38.35	37.54	37.56	391,298	-1.29%
2026-10-12	37.88	38.25	37.88	38.05	218,479	+0.32%
2026-10-09	38.09	38.52	37.798	37.93	306,106	-0.65%
2026-10-08	37.51	38.275	37.43	38.18	527,039	+1.27%
2026-10-07	37.77	37.85	37.39	37.7	409,933	-1.46%
2026-10-06	37.98	38.61	37.84	38.26	509,575	+1.24%
2026-10-05	38	38.13	37.634	37.79	968,185	-0.71%
2026-10-02	38.38	39.075	37.695	38.06	1,173,216	-2.83%
2026-10-01	38.89	39.21	38.24	39.17	387,555	-0.05%
2026-09-30	39.14	39.42	38.93	39.19	457,358	-0.10%
2026-09-29	39.71	39.89	39.11	39.23	385,699	-1.03%
2026-09-28	40.18	40.18	39.6	39.64	412,646	-1.32%
2026-09-25	40.2	40.495	39.95	40.17	910,013	+0.40%
2026-09-24	40.08	40.2	39.72	40.01	334,202	+0.38%
2026-09-23	40.06	40.37	39.86	39.86	283,328	-0.70%
2026-09-22	40.6	40.86	40.07	40.14	574,899	-0.22%
2026-09-21	41	41.135	40.02	40.23	580,540	-1.81%
2026-09-18	40.97	41.13	40.56	40.97	647,173	-0.41%
2026-09-17	41.63	41.63	41.05	41.14	266,387	-0.41%
2026-09-16	41.71	41.775	40.65	41.31	433,312	-0.86%
2026-09-15	41.84	42.14	41.53	41.67	325,220	-0.17%
2026-09-14	41.72	42.135	41.52	41.74	385,545	-0.05%
2026-09-11	42	42.155	41.44	41.76	353,102	+0.46%
2026-09-10	41.3	41.65	41.07	41.57	274,845	+0.61%
2026-09-09	41.54	41.66	40.98	41.32	228,394	-1.08%
2026-09-08	41.86	42.14	41.67	41.77	422,856	-0.71%
2026-09-04	41.68	42.24	41.68	42.07	200,512	+0.50%
2026-09-03	41.89	42.29	41.78	41.86	184,758	+0.67%
2026-09-02	41.19	41.84	41	41.58	269,982	+1.76%
2026-09-01	41.13	41.26	40.45	40.86	372,543	-1.04%
2026-08-31	41.14	41.43	40.575	41.29	409,052	+0.17%
2026-08-28	41.15	41.33	40.815	41.22	299,096	+0.83%
2026-08-27	40.99	41.32	40.66	41.2	232,296	-0.27%
2026-08-26	41.51	41.7	41.235	41.31	310,512	+0.05%
2026-08-25	41.86	41.86	41.26	41.29	236,407	-1.22%
2026-08-24	41.9	42.1	41.71	41.8	371,552	-0.12%
2026-08-21	41.95	42.07	41.29	41.85	260,253	+0.46%
2026-08-20	41.6	41.87	41.44	41.66	384,771	-0.26%
2026-08-19	43.14	43.14	41.68	41.77	328,509	-2.84%
2026-08-18	43.32	43.32	42.82	42.99	466,188	-0.51%
2026-08-17	43.45	43.715	42.98	43.21	438,417	-0.74%
2026-08-14	43.46	43.84	43.13	43.53	313,502	+0.07%
2026-08-13	43.43	43.72	43.25	43.5	470,195	+1.00%
2026-08-12	43.27	43.47	43.06	43.07	303,257	-0.28%
2026-08-11	43.23	43.4	43.02	43.19	300,964	+0.68%
2026-08-10	42.3	43.028	42.29	42.9	618,796	+0.66%
2026-08-07	42.76	43.13	42.15	42.62	329,553	-0.54%
2026-08-06	42.93	43.58	42.6	42.85	536,747	-0.90%
2026-08-05	43.65	43.65	43.04	43.24	242,348	-0.53%
2026-08-04	43.29	43.89	43.19	43.47	318,353	+0.65%
2026-08-03	43.18	43.97	42.793	43.19	449,711	+0.00%
2026-07-31	42.77	43.3	42.24	43.19	494,771	+1.43%
2026-07-30	42.89	42.89	42.46	42.58	319,148	+0.02%
2026-07-29	42.41	43.205	42.29	42.57	374,713	-0.14%
2026-07-28	42.71	42.95	42.25	42.63	362,587	+0.24%
2026-07-27	43.42	43.71	42.5	42.53	444,280	-1.85%
2026-07-24	43.4	43.815	42.915	43.33	514,901	+0.39%
2026-07-23	43.03	43.275	42.13	43.16	1,094,275	-1.24%
2026-07-22	43.58	44.53	42.59	43.7	1,246,763	-4.31%
2026-07-21	45.8	45.885	45.2	45.67	397,935	-0.20%
2026-07-20	46.37	46.43	45.49	45.76	363,231	-1.57%
2026-07-17	46.76	47.055	46.14	46.49	381,478	-1.25%
2026-07-16	45.69	47.28	45.68	47.08	416,135	+3.43%
2026-07-15	45.18	45.885	45.175	45.52	261,581	+1.13%
2026-07-14	44.7	45.15	44.53	45.01	273,591	+0.78%
2026-07-13	44.54	44.79	44.22	44.66	236,742	+0.74%
2026-07-10	44.03	44.565	44.02	44.33	293,556	+0.70%
2026-07-09	43.14	44.225	43.14	44.02	227,248	+2.04%
2026-07-08	44.12	44.25	42.95	43.14	312,708	-2.57%
2026-07-07	44.74	44.77	44.24	44.28	274,777	-0.18%
2026-07-06	44.23	44.7	44.23	44.36	283,547	-0.34%
2026-07-02	45.28	45.495	43.923	44.51	355,673	-1.04%
2026-07-01	44.65	45.63	44.65	44.98	442,816	+1.24%
2026-06-30	44.31	44.615	44.13	44.43	252,580	+0.09%
2026-06-29	44.9	44.94	44.16	44.39	447,150	-1.90%
2026-06-26	44.78	45.41	44.605	45.25	1,808,999	+1.66%
2026-06-25	44.52	45.225	44.49	44.51	454,778	-0.11%
2026-06-24	44.03	44.68	43.81	44.56	549,080	+1.25%
2026-06-23	43.11	44.09	42.86	44.01	465,306	+2.95%
2026-06-22	42.81	43.46	42.61	42.75	262,340	-0.16%
2026-06-18	42.21	42.85	42.21	42.82	883,996	+1.90%
2026-06-17	42.73	42.91	41.5	42.02	518,842	-2.10%
2026-06-16	43.29	43.455	42.6	42.92	373,450	+0.00%
2026-06-15	44.03	44.12	42.81	42.92	283,266	-1.87%
2026-06-12	43.25	44.02	42.82	43.74	302,323	+1.96%
2026-06-11	43.25	43.25	42.54	42.9	301,414	+0.00%
2026-06-10	42.78	43.14	42.25	42.9	243,486	+0.52%
2026-06-09	42.36	43.285	41.67	42.68	344,970	+1.64%
2026-06-08	42.42	42.77	41.86	41.99	262,756	-0.47%
2026-06-05	41.91	42.33	41.52	42.19	380,734	+1.13%
2026-06-04	41.61	42.02	41.4	41.72	378,028	+1.86%
2026-06-03	41.69	41.82	40.94	40.96	448,978	-2.17%
2026-06-02	41.24	42.03	40.9	41.87	491,454	+1.63%
2026-06-01	41.52	41.73	40.285	41.2	413,767	-1.51%
2026-05-29	41.65	42.175	41.35	41.83	313,281	+0.50%
2026-05-28	41.95	42.1	41.61	41.94	390,093	-0.07%
2026-05-27	42.53	42.6	41.9	41.97	228,256	-0.94%
2026-05-26	42.15	42.77	41.96	42.37	248,391	+0.81%
2026-05-22	41.79	42.17	41.655	42.03	231,188	+0.26%
2026-05-21	41.68	41.96	41.37	41.92	206,023	-0.29%
2026-05-20	41.45	42.18	41.095	42.04	290,501	+1.99%
2026-05-19	41.44	41.58	41.065	41.22	209,955	-0.55%
2026-05-18	40.83	41.5	40.83	41.45	307,942	+1.57%
2026-05-15	41.26	41.41	40.71	40.81	405,477	-1.02%
2026-05-14	41.23	41.61	40.66	41.23	221,757	+0.86%
2026-05-13	41.32	41.575	40.85	40.88	310,723	-1.57%