Australia markets closed

National Bank Holdings Corporation (NBHC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.61-2.49 (-5.40%)
At close: 1:00PM EST
43.61 0.00 (0.00%)
After hours: 01:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202144.7244.7242.9043.6143.6198,200
24 Nov 202145.3046.3445.2946.1046.10141,300
24 Nov 20210.22 Dividend
23 Nov 202145.4745.8245.2045.5745.35100,100
22 Nov 202145.7746.5245.2845.3145.0998,600
19 Nov 202144.9345.4344.8945.2144.9983,600
18 Nov 202145.2245.7244.8645.5245.3088,200
17 Nov 202144.9245.3544.3645.2044.9889,700
16 Nov 202144.9845.6444.8945.1944.97105,300
15 Nov 202145.5145.5145.0045.3245.10221,100
12 Nov 202146.0246.0245.1345.2845.06110,300
11 Nov 202145.8846.2745.4745.7745.55149,600
10 Nov 202145.4745.9045.0745.7945.57131,300
09 Nov 202144.8345.3944.5145.2945.07193,200
08 Nov 202145.2145.5344.7745.0944.87184,400
05 Nov 202145.4145.6444.8944.9144.69208,300
04 Nov 202144.5345.0243.8044.9544.73127,900
03 Nov 202143.3544.8843.3544.6844.4685,100
02 Nov 202144.6444.6443.5443.5643.3588,100
01 Nov 202143.5944.5243.2844.4444.23147,300
29 Oct 202143.4743.4943.0043.3743.1662,100
28 Oct 202143.4044.4443.1443.2743.06102,900
27 Oct 202143.1843.7042.9643.3543.14175,100
26 Oct 202143.9544.0843.3643.5443.3366,100
25 Oct 202143.5743.9543.2543.8543.64116,400
22 Oct 202143.3243.7343.0643.5443.3399,100
21 Oct 202142.5443.1342.2043.0442.83146,400
20 Oct 202140.9042.0440.9042.0341.8397,100
19 Oct 202141.2741.2740.8141.2041.0079,300
18 Oct 202141.1841.7641.1141.2141.0183,200
15 Oct 202142.3142.3141.3541.3941.1996,900
14 Oct 202141.6541.8541.2541.6041.4081,600
13 Oct 202141.8241.8240.9041.3441.1458,300
12 Oct 202142.0042.5041.7141.9141.71104,800
11 Oct 202142.5042.7741.9842.0641.86100,300
08 Oct 202142.5842.7842.1842.3842.1879,700
07 Oct 202142.0842.3842.0242.3342.13107,300
06 Oct 202141.1641.8440.6441.8041.6078,000
05 Oct 202141.2341.6840.8841.4941.29117,000
04 Oct 202141.4241.6940.7741.0940.89115,900
01 Oct 202140.7741.7840.6441.4041.20147,300
30 Sept 202140.3940.8139.9140.4840.28166,200
29 Sept 202139.5040.1639.2540.0339.8492,400
28 Sept 202139.9139.9538.9839.2839.09100,800
27 Sept 202138.8640.1038.8239.5939.40132,400
24 Sept 202138.0638.8438.0638.5138.3275,300
23 Sept 202137.3438.5437.0738.1037.92109,700
22 Sept 202136.7937.4636.7937.0336.85119,300
21 Sept 202136.4236.7836.0036.4036.22164,600
20 Sept 202135.7036.3435.3936.1836.01203,900
17 Sept 202134.8836.0234.8835.9835.81516,300
16 Sept 202135.2035.3934.7034.9034.73115,800
15 Sept 202134.8835.3834.8235.2235.05135,500
14 Sept 202136.1936.1934.8834.9634.79146,100
13 Sept 202136.1336.2535.6436.1635.99103,600
10 Sept 202136.4136.8935.8435.9335.7699,800
09 Sept 202136.1736.7436.0136.2536.07129,400
08 Sept 202136.6136.7236.1936.3936.2188,000
07 Sept 202137.1537.4536.8436.8636.6888,400
03 Sept 202137.1537.2836.8237.2337.0578,100
02 Sept 202137.4437.6237.2137.2337.0594,700
01 Sept 202137.4337.4336.9137.3037.1284,300
31 Aug 202137.0437.6536.9937.5037.32163,400
30 Aug 202137.8537.8537.0637.0836.90106,600
27 Aug 202136.7737.9136.7737.8137.6384,900
26 Aug 202137.1837.1836.7436.7536.5788,700
26 Aug 20210.22 Dividend
25 Aug 202137.3337.6537.2437.2936.89106,500
24 Aug 202137.3237.4637.1537.2336.8370,800
23 Aug 202137.1137.4036.9537.2336.8370,000
20 Aug 202136.0837.0236.0837.0036.6092,200
19 Aug 202135.9336.2035.7536.1835.79128,300
18 Aug 202136.5737.0436.2836.3135.92114,600
17 Aug 202136.7337.0736.4236.6036.21193,700
16 Aug 202136.6937.1336.3636.9536.5583,300
13 Aug 202136.9037.1936.7037.0536.65121,400
12 Aug 202137.4137.4136.8336.8536.4669,700
11 Aug 202136.9337.4036.5937.3836.9885,300
10 Aug 202136.2736.8736.1836.7936.4056,800
09 Aug 202136.3736.7135.8236.4136.02109,500
06 Aug 202135.9336.6935.4836.4636.0778,300
05 Aug 202135.0035.3634.8635.3334.9584,500
04 Aug 202135.0235.1934.6734.7134.34291,500
03 Aug 202135.4235.6134.8535.5935.21138,800
02 Aug 202135.5036.3235.0035.2034.82136,000
30 July 202136.0336.2135.4435.4635.08111,100
29 July 202135.8336.4035.6336.0035.6180,900
28 July 202135.1836.1235.1835.6735.29145,500
27 July 202134.7635.6134.7635.4035.02120,300
26 July 202135.5836.0435.5835.8135.43128,500
23 July 202135.4935.6035.2535.4335.0583,500
22 July 202135.6135.6134.8535.0734.6994,400
21 July 202135.7236.1235.6135.9335.55121,400
20 July 202134.3335.7934.3335.3134.93239,000
19 July 202134.6234.9534.1134.3333.96173,400
16 July 202136.3436.3435.3835.5035.12116,400
15 July 202135.4836.1035.3235.9935.6098,900
14 July 202136.0536.2835.5135.7435.3673,400
13 July 202136.8637.1835.8935.9035.52115,500
12 July 202136.4937.0736.3137.0536.65123,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...