Mail

NCLH - Norwegian Cruise Line Holdings Ltd.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	16.15	16.85	16.11	16.75	16.75	12,761,967
05 June 2023	15.75	16.21	15.69	16.18	16.18	11,538,300
02 June 2023	15.71	16.16	15.68	15.78	15.78	15,604,400
01 June 2023	14.85	15.58	14.73	15.51	15.51	16,502,100
31 May 2023	14.89	14.97	14.34	14.85	14.85	12,353,600
30 May 2023	14.73	14.99	14.51	14.82	14.82	11,416,300
26 May 2023	14.55	14.73	14.35	14.48	14.48	10,286,400
25 May 2023	14.40	14.69	14.23	14.48	14.48	11,277,700
24 May 2023	14.29	14.30	13.87	14.23	14.23	12,987,200
23 May 2023	14.24	14.93	14.16	14.47	14.47	12,896,900
22 May 2023	14.23	14.52	13.91	14.33	14.33	9,342,700
19 May 2023	14.54	14.54	13.99	14.15	14.15	12,587,300
18 May 2023	14.26	14.59	14.26	14.53	14.53	13,407,700
17 May 2023	13.64	14.40	13.62	14.35	14.35	18,621,100
16 May 2023	13.62	13.85	13.32	13.48	13.48	10,199,800
15 May 2023	13.24	13.77	13.16	13.71	13.71	10,926,900
12 May 2023	13.73	13.73	13.01	13.24	13.24	13,636,900
11 May 2023	13.94	14.16	13.63	13.66	13.66	12,335,600
10 May 2023	14.26	14.26	13.73	14.08	14.08	13,523,300
09 May 2023	14.12	14.25	13.82	14.11	14.11	11,962,700
08 May 2023	14.26	14.43	14.05	14.26	14.26	15,723,300
05 May 2023	13.99	14.40	13.88	14.13	14.13	17,420,900
04 May 2023	14.73	14.78	13.57	13.75	13.75	21,689,900
03 May 2023	14.44	14.64	14.12	14.14	14.14	16,488,800
02 May 2023	14.46	14.63	13.97	14.37	14.37	23,189,600
01 May 2023	13.46	14.66	13.12	14.54	14.54	38,718,700
28 Apr 2023	12.88	13.42	12.78	13.35	13.35	19,836,400
27 Apr 2023	12.65	12.85	12.42	12.83	12.83	11,470,100
26 Apr 2023	12.86	12.95	12.41	12.46	12.46	10,680,100
25 Apr 2023	13.02	13.02	12.65	12.73	12.73	8,460,800
24 Apr 2023	12.99	13.29	12.71	13.05	13.05	11,121,800
21 Apr 2023	12.60	13.08	12.44	13.04	13.04	13,216,600
20 Apr 2023	12.97	13.12	12.60	12.64	12.64	10,992,700
19 Apr 2023	12.94	13.23	12.79	13.18	13.18	8,437,100
18 Apr 2023	12.95	13.15	12.84	13.11	13.11	9,643,200
17 Apr 2023	12.65	12.97	12.56	12.95	12.95	8,390,100
14 Apr 2023	12.91	12.97	12.62	12.64	12.64	10,590,300
13 Apr 2023	12.82	12.98	12.61	12.87	12.87	12,339,900
12 Apr 2023	13.71	13.76	12.68	12.73	12.73	18,504,400
11 Apr 2023	13.45	13.70	13.27	13.54	13.54	9,715,400
10 Apr 2023	12.98	13.36	12.91	13.35	13.35	9,048,200
06 Apr 2023	12.96	13.19	12.82	13.08	13.08	9,887,200
05 Apr 2023	13.07	13.24	12.86	12.92	12.92	9,695,800
04 Apr 2023	13.48	13.53	12.72	13.24	13.24	12,597,900
03 Apr 2023	13.30	13.42	13.14	13.35	13.35	9,476,300
31 Mar 2023	13.35	13.46	13.20	13.45	13.45	11,638,100
30 Mar 2023	13.40	13.49	13.19	13.27	13.27	13,728,900
29 Mar 2023	12.74	13.19	12.67	13.16	13.16	15,325,900
28 Mar 2023	12.29	12.72	12.28	12.45	12.45	13,341,700
27 Mar 2023	12.73	12.87	12.15	12.20	12.20	18,454,000
24 Mar 2023	12.38	12.54	12.16	12.52	12.52	16,494,900
23 Mar 2023	12.53	13.01	12.36	12.57	12.57	15,624,400
22 Mar 2023	12.83	13.00	12.44	12.47	12.47	17,816,600
21 Mar 2023	12.72	13.10	12.72	12.88	12.88	16,879,900
20 Mar 2023	12.58	12.71	12.25	12.37	12.37	19,104,100
17 Mar 2023	12.89	12.96	12.47	12.58	12.58	19,597,500
16 Mar 2023	12.63	13.32	12.49	13.11	13.11	19,014,700
15 Mar 2023	12.84	13.12	12.52	12.91	12.91	21,479,300
14 Mar 2023	13.90	14.06	13.24	13.35	13.35	16,745,800
13 Mar 2023	13.70	13.95	13.28	13.49	13.49	16,851,900
10 Mar 2023	14.32	14.51	13.75	14.06	14.06	17,385,000
09 Mar 2023	15.25	15.27	14.31	14.38	14.38	18,682,200
08 Mar 2023	15.92	15.93	15.07	15.28	15.28	15,694,800
07 Mar 2023	16.38	16.60	15.94	15.96	15.96	11,971,600
06 Mar 2023	16.45	16.89	16.21	16.32	16.32	13,153,500
03 Mar 2023	15.58	16.30	15.58	16.23	16.23	14,330,000
02 Mar 2023	14.88	15.60	14.61	15.55	15.55	16,004,800
01 Mar 2023	14.86	15.28	14.65	15.14	15.14	17,027,100
28 Feb 2023	15.70	15.79	14.45	14.82	14.82	46,634,800
27 Feb 2023	16.65	16.93	16.44	16.50	16.50	11,017,900
24 Feb 2023	16.39	16.43	16.11	16.40	16.40	10,118,900
23 Feb 2023	17.02	17.09	16.42	16.75	16.75	8,568,900
22 Feb 2023	16.96	17.20	16.59	16.84	16.84	8,370,000
21 Feb 2023	17.31	17.49	16.77	16.98	16.98	10,851,800
17 Feb 2023	17.55	17.70	17.25	17.63	17.63	11,388,000
16 Feb 2023	17.86	18.03	17.61	17.80	17.80	12,813,900
15 Feb 2023	17.38	18.12	17.21	18.11	18.11	13,215,300
14 Feb 2023	16.85	17.49	16.65	17.45	17.45	10,333,800
13 Feb 2023	16.30	17.00	16.17	16.93	16.93	9,621,700
10 Feb 2023	16.61	16.71	16.11	16.24	16.24	9,418,700
09 Feb 2023	17.22	17.41	16.72	16.92	16.92	11,379,000
08 Feb 2023	17.50	17.70	16.93	16.97	16.97	11,579,000
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	12,040,700
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	12,272,100
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	15.90	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	16,449,700
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	16,658,100
12 Jan 2023	14.79	15.46	14.65	15.35	15.35	18,860,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...