Get our best money-saving hacks and pro tips now

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

16.97

-0.51

(-2.92%)

At close: 04:00PM EST

17.04

+0.07

(+0.41%)

After hours:

07:59PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	17.50	17.70	16.93	16.97	16.97	11,562,500
07 Feb 2023	17.01	17.74	16.67	17.48	17.48	25,138,900
06 Feb 2023	16.31	16.61	16.22	16.59	16.59	10,864,200
03 Feb 2023	16.70	17.09	16.42	16.57	16.57	12,023,500
02 Feb 2023	16.50	17.16	16.20	17.11	17.11	21,009,000
01 Feb 2023	15.24	16.20	15.14	16.11	16.11	18,474,700
31 Jan 2023	15.10	15.22	14.82	15.21	15.21	8,587,900
30 Jan 2023	14.81	15.32	14.65	14.84	14.84	11,778,900
27 Jan 2023	15.14	15.41	14.99	15.01	15.01	12,254,800
26 Jan 2023	15.63	15.71	15.10	15.20	15.20	9,897,700
25 Jan 2023	15.13	15.46	14.81	15.42	15.42	8,164,200
24 Jan 2023	15.68	18.54	14.95	15.43	15.43	11,905,900
23 Jan 2023	15.67	15.74	15.48	15.52	15.52	10,385,700
20 Jan 2023	14.93	15.78	14.85	15.45	15.45	16,445,400
19 Jan 2023	15.03	15.27	14.38	14.78	14.78	20,427,700
18 Jan 2023	16.24	16.36	15.36	15.53	15.53	17,029,900
17 Jan 2023	15.68	16.01	15.32	16.00	16.00	14,669,700
13 Jan 2023	15.14	15.69	15.05	15.63	15.63	16,649,900
12 Jan 2023	14.79	15.46	14.65	15.35	15.35	18,860,400
11 Jan 2023	14.15	14.59	14.04	14.58	14.58	13,547,100
10 Jan 2023	13.37	14.22	13.31	14.14	14.14	16,452,200
09 Jan 2023	13.23	13.88	13.12	13.78	13.78	16,698,600
06 Jan 2023	12.78	13.07	12.55	13.04	13.04	14,243,000
05 Jan 2023	12.25	12.92	12.12	12.76	12.76	13,995,300
04 Jan 2023	11.99	12.48	11.78	12.46	12.46	16,321,200
03 Jan 2023	12.50	12.60	11.76	11.86	11.86	14,374,100
30 Dec 2022	12.25	12.43	12.04	12.24	12.24	11,686,000
29 Dec 2022	12.22	12.57	12.16	12.47	12.47	10,792,800
28 Dec 2022	12.50	12.62	12.10	12.14	12.14	11,633,700
27 Dec 2022	12.99	13.02	12.51	12.54	12.54	9,115,600
23 Dec 2022	13.01	13.12	12.73	13.00	13.00	10,537,500
22 Dec 2022	13.60	13.64	12.70	13.07	13.07	14,857,300
21 Dec 2022	13.54	14.14	13.50	13.75	13.75	15,443,400
20 Dec 2022	13.53	13.93	13.46	13.59	13.59	13,235,600
19 Dec 2022	14.31	14.31	13.52	13.67	13.67	10,796,300
16 Dec 2022	14.57	14.90	14.21	14.32	14.32	14,032,000
15 Dec 2022	14.72	14.93	14.44	14.76	14.76	13,573,900
14 Dec 2022	15.03	15.21	14.66	15.08	15.08	17,538,300
13 Dec 2022	16.13	16.22	14.66	15.03	15.03	21,932,700
12 Dec 2022	15.25	15.64	14.84	15.46	15.46	14,437,700
09 Dec 2022	15.68	15.82	15.32	15.35	15.35	11,782,200
08 Dec 2022	15.73	16.04	15.58	15.72	15.72	7,529,200
07 Dec 2022	15.74	15.89	15.39	15.46	15.46	8,929,900
06 Dec 2022	16.30	16.50	15.44	15.83	15.83	12,467,700
05 Dec 2022	16.32	16.97	16.15	16.21	16.21	11,212,700
02 Dec 2022	16.25	16.59	16.10	16.54	16.54	8,556,500
01 Dec 2022	16.51	17.05	16.39	16.62	16.62	14,136,100
30 Nov 2022	16.66	16.72	15.93	16.44	16.44	14,445,700
29 Nov 2022	15.98	16.70	15.98	16.57	16.57	9,076,300
28 Nov 2022	16.24	16.41	15.86	15.91	15.91	7,187,600
25 Nov 2022	16.37	16.70	16.26	16.43	16.43	4,881,400
23 Nov 2022	16.29	16.48	16.01	16.32	16.32	9,401,300
22 Nov 2022	16.20	16.47	15.95	16.21	16.21	7,874,100
21 Nov 2022	16.41	16.52	15.92	16.12	16.12	9,979,200
18 Nov 2022	16.73	16.85	16.17	16.37	16.37	9,995,300
17 Nov 2022	16.42	16.58	15.90	16.40	16.40	21,693,400
16 Nov 2022	17.44	17.83	17.01	17.59	17.59	16,243,500
15 Nov 2022	18.36	18.67	17.90	18.30	18.30	20,815,400
14 Nov 2022	17.98	18.38	17.64	17.87	17.87	20,052,300
11 Nov 2022	17.36	18.31	16.87	17.86	17.86	21,141,300
10 Nov 2022	16.61	17.40	16.42	17.09	17.09	24,842,300
09 Nov 2022	16.93	16.93	15.75	15.79	15.79	23,890,100
08 Nov 2022	17.03	18.29	16.94	17.28	17.28	36,554,100
07 Nov 2022	17.04	17.06	16.32	16.67	16.67	18,368,300
04 Nov 2022	17.53	17.75	16.63	16.94	16.94	17,029,300
03 Nov 2022	15.74	17.20	15.66	16.99	16.99	22,627,800
02 Nov 2022	16.65	17.29	16.27	16.35	16.35	22,394,100
01 Nov 2022	17.29	17.54	16.78	16.79	16.79	22,144,400
31 Oct 2022	16.71	17.08	16.32	16.89	16.89	20,427,700
28 Oct 2022	15.86	16.58	15.71	16.52	16.52	18,791,300
27 Oct 2022	16.26	16.45	15.86	15.93	15.93	18,485,300
26 Oct 2022	15.71	16.52	15.65	15.90	15.90	19,956,200
25 Oct 2022	15.38	15.85	15.20	15.83	15.83	18,537,200
24 Oct 2022	14.95	15.37	14.60	15.31	15.31	17,434,100
21 Oct 2022	14.16	14.96	13.95	14.93	14.93	20,375,400
20 Oct 2022	14.02	14.64	14.02	14.23	14.23	15,764,700
19 Oct 2022	14.21	14.43	13.86	13.91	13.91	17,819,900
18 Oct 2022	13.75	14.44	13.73	14.31	14.31	28,329,600
17 Oct 2022	13.46	13.58	13.06	13.18	13.18	16,222,900
14 Oct 2022	13.30	13.48	12.92	13.03	13.03	25,544,400
13 Oct 2022	12.42	13.34	12.28	12.95	12.95	29,781,900
12 Oct 2022	11.99	13.09	11.69	12.98	12.98	40,345,500
11 Oct 2022	11.89	12.08	11.19	11.63	11.63	24,844,900
10 Oct 2022	12.82	13.00	11.50	11.91	11.91	28,335,000
07 Oct 2022	13.01	13.20	12.42	12.90	12.90	27,234,900
06 Oct 2022	13.11	13.65	12.72	13.29	13.29	28,978,500
05 Oct 2022	12.93	13.33	12.64	13.22	13.22	28,340,100
04 Oct 2022	11.85	13.35	11.82	13.32	13.32	42,043,800
03 Oct 2022	11.55	12.00	10.83	11.40	11.40	33,704,600
30 Sept 2022	13.24	13.34	11.32	11.36	11.36	53,105,300
29 Sept 2022	14.26	14.36	13.63	13.86	13.86	15,886,200
28 Sept 2022	14.00	14.72	13.88	14.64	14.64	19,965,400
27 Sept 2022	13.82	14.37	13.69	13.96	13.96	18,813,200
26 Sept 2022	13.67	14.20	13.36	13.39	13.39	19,606,500
23 Sept 2022	13.96	14.00	13.12	13.55	13.55	25,423,400
22 Sept 2022	14.72	15.02	14.09	14.39	14.39	24,725,800
21 Sept 2022	15.15	15.47	14.45	14.58	14.58	25,615,600
20 Sept 2022	15.80	15.80	15.03	15.19	15.19	23,801,800
19 Sept 2022	15.10	15.71	15.03	15.33	15.33	15,615,500
16 Sept 2022	15.00	15.45	14.88	15.31	15.31	20,664,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,693.10-47.40(-0.61%)

ASX 2007,486.80-43.30(-0.58%)

AUD/USD0.6958+0.0030(+0.44%)

OIL78.44-0.03(-0.04%)

GOLD1,878.40+1.00(+0.05%)

BTC-AUD32,313.69-1,360.78(-4.04%)

Get our best money-saving hacks and pro tips now

Norwegian Cruise Line Holdings Ltd. (NCLH)

ALL ORDS
7,693.10
-47.40(-0.61%)

ASX 200
7,486.80
-43.30(-0.58%)

AUD/USD
0.6958
+0.0030(+0.44%)

OIL
78.44
-0.03(-0.04%)

GOLD
1,878.40
+1.00(+0.05%)

BTC-AUD
32,313.69
-1,360.78(-4.04%)