News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

16.22

+1.45

(+9.82%)

At close: 04:00PM EDT

16.11

-0.11

(-0.68%)

Pre-market:

04:59AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	-	-	-	-	-	-
13 May 2022	15.05	16.41	15.02	16.22	16.22	27,085,000
12 May 2022	15.03	15.58	14.30	14.77	14.77	31,179,200
11 May 2022	16.11	16.89	15.37	15.42	15.42	24,475,200
10 May 2022	17.30	17.53	15.75	16.21	16.21	25,063,800
09 May 2022	17.88	17.89	15.91	15.95	15.95	28,288,100
06 May 2022	18.84	18.89	17.85	18.27	18.27	18,948,400
05 May 2022	19.94	20.32	18.69	18.96	18.96	20,426,700
04 May 2022	20.00	20.39	19.10	20.37	20.37	17,776,500
03 May 2022	19.95	20.30	19.45	20.03	20.03	18,322,700
02 May 2022	20.00	20.23	19.17	19.86	19.86	18,821,600
29 Apr 2022	20.65	21.05	19.96	20.03	20.03	11,918,800
28 Apr 2022	20.20	20.77	19.70	20.62	20.62	14,133,000
27 Apr 2022	19.65	20.28	19.47	19.91	19.91	16,996,200
26 Apr 2022	21.05	21.13	19.78	19.82	19.82	20,188,000
25 Apr 2022	20.87	21.27	20.43	21.24	21.24	15,786,200
22 Apr 2022	21.86	22.01	21.02	21.13	21.13	14,578,100
21 Apr 2022	22.96	23.11	21.68	21.84	21.84	21,912,000
20 Apr 2022	22.30	22.62	21.93	22.02	22.02	12,739,900
19 Apr 2022	21.39	22.40	21.32	22.18	22.18	16,309,900
18 Apr 2022	21.40	21.69	21.05	21.21	21.21	10,501,800
14 Apr 2022	21.64	22.14	21.52	21.64	21.64	12,774,700
13 Apr 2022	20.61	21.56	20.61	21.45	21.45	16,672,700
12 Apr 2022	20.36	20.78	20.09	20.20	20.20	14,620,900
11 Apr 2022	19.65	20.59	19.46	20.26	20.26	13,861,300
08 Apr 2022	20.20	20.42	19.64	19.94	19.94	15,336,000
07 Apr 2022	20.58	20.68	19.51	20.33	20.33	21,030,400
06 Apr 2022	21.65	21.68	20.40	20.68	20.68	27,149,300
05 Apr 2022	22.83	23.43	21.95	22.19	22.19	28,781,500
04 Apr 2022	21.80	22.07	21.52	21.97	21.97	12,151,600
01 Apr 2022	21.96	22.10	21.48	21.82	21.82	13,642,000
31 Mar 2022	21.38	22.21	21.27	21.88	21.88	20,881,700
30 Mar 2022	21.11	21.45	20.91	21.22	21.22	13,073,400
29 Mar 2022	21.24	21.47	20.88	21.18	21.18	18,392,700
28 Mar 2022	19.94	20.55	19.94	20.54	20.54	18,492,100
25 Mar 2022	19.70	20.22	19.64	19.86	19.86	19,502,800
24 Mar 2022	19.49	19.76	19.02	19.75	19.75	14,237,000
23 Mar 2022	19.69	19.95	19.37	19.40	19.40	14,109,100
22 Mar 2022	19.70	20.21	19.48	19.91	19.91	19,404,400
21 Mar 2022	19.53	19.83	19.17	19.63	19.63	21,808,500
18 Mar 2022	19.40	20.15	19.20	19.90	19.90	31,726,400
17 Mar 2022	18.88	19.73	18.76	19.69	19.69	23,871,100
16 Mar 2022	18.51	19.42	18.26	19.32	19.32	29,394,000
15 Mar 2022	17.37	18.32	17.36	18.25	18.25	23,557,800
14 Mar 2022	17.49	17.90	16.79	17.06	17.06	22,425,000
11 Mar 2022	18.10	18.27	17.46	17.49	17.49	17,589,200
10 Mar 2022	16.90	18.19	16.78	17.80	17.80	24,584,000
09 Mar 2022	16.89	17.76	16.60	17.31	17.31	30,921,500
08 Mar 2022	15.43	16.70	14.90	15.96	15.96	37,827,400
07 Mar 2022	17.17	17.38	15.36	15.38	15.38	39,304,900
04 Mar 2022	18.15	18.42	17.17	17.39	17.39	31,316,600
03 Mar 2022	19.36	19.69	18.18	18.56	18.56	27,768,300
02 Mar 2022	18.75	19.40	18.55	19.06	19.06	24,528,900
01 Mar 2022	19.19	19.25	18.22	18.48	18.48	30,581,700
28 Feb 2022	19.27	19.86	18.57	19.49	19.49	25,338,100
25 Feb 2022	19.53	20.06	18.81	19.65	19.65	24,223,600
24 Feb 2022	17.53	19.42	17.31	19.37	19.37	41,221,200
23 Feb 2022	20.80	20.90	19.25	19.29	19.29	25,647,800
22 Feb 2022	20.60	21.32	20.14	20.36	20.36	23,438,300
18 Feb 2022	21.62	22.02	20.95	21.20	21.20	21,514,500
17 Feb 2022	22.36	22.59	21.50	21.77	21.77	20,797,400
16 Feb 2022	22.36	23.19	22.23	22.75	22.75	19,524,100
15 Feb 2022	21.90	22.57	21.68	22.55	22.55	20,260,400
14 Feb 2022	21.56	22.20	20.91	21.09	21.09	23,969,000
11 Feb 2022	22.57	23.00	21.32	21.44	21.44	31,136,800
10 Feb 2022	22.74	23.67	22.38	22.63	22.63	40,901,900
09 Feb 2022	23.08	23.90	22.97	23.72	23.72	23,368,300
08 Feb 2022	22.53	22.84	21.66	22.75	22.75	25,060,900
07 Feb 2022	20.41	22.18	20.41	21.95	21.95	22,158,800
04 Feb 2022	20.22	20.51	19.81	20.25	20.25	16,721,700
03 Feb 2022	21.02	21.31	20.48	20.49	20.49	14,938,100
02 Feb 2022	21.42	21.89	20.98	21.31	21.31	16,291,900
01 Feb 2022	20.92	22.05	20.80	21.61	21.61	21,910,500
31 Jan 2022	19.55	20.92	19.14	20.83	20.83	21,121,200
28 Jan 2022	19.82	20.01	18.88	19.56	19.56	25,874,300
27 Jan 2022	21.13	21.43	19.67	19.85	19.85	22,357,700
26 Jan 2022	21.09	21.83	20.69	20.93	20.93	22,823,100
25 Jan 2022	19.46	20.90	19.34	20.65	20.65	23,368,400
24 Jan 2022	19.39	20.03	18.31	19.97	19.97	30,452,900
21 Jan 2022	20.89	20.89	19.90	20.06	20.06	23,127,500
20 Jan 2022	21.49	22.29	20.96	21.03	21.03	15,432,300
19 Jan 2022	21.86	21.94	21.32	21.38	21.38	17,183,900
18 Jan 2022	22.63	22.89	21.85	21.94	21.94	17,309,100
14 Jan 2022	22.83	23.10	22.31	22.96	22.96	19,267,700
13 Jan 2022	22.47	23.74	22.33	23.11	23.11	25,294,500
12 Jan 2022	22.06	22.35	21.72	22.22	22.22	15,847,900
11 Jan 2022	21.59	22.34	21.25	22.00	22.00	15,729,800
10 Jan 2022	22.44	22.44	21.19	21.71	21.71	16,947,700
07 Jan 2022	21.70	22.79	21.51	22.20	22.20	22,033,900
06 Jan 2022	21.81	22.41	21.32	21.34	21.34	17,049,100
05 Jan 2022	22.69	22.81	21.45	21.66	21.66	16,547,300
04 Jan 2022	22.52	22.86	22.11	22.47	22.47	21,130,800
03 Jan 2022	20.98	22.46	20.84	22.18	22.18	23,068,500
31 Dec 2021	20.87	21.19	20.40	20.74	20.74	20,842,700
30 Dec 2021	21.42	22.41	20.86	21.02	21.02	27,699,300
29 Dec 2021	21.66	21.96	21.26	21.58	21.58	13,256,700
28 Dec 2021	21.73	22.75	21.56	21.91	21.91	18,303,200
27 Dec 2021	21.80	22.32	21.49	22.14	22.14	15,874,000
23 Dec 2021	23.05	23.38	22.34	22.72	22.72	17,668,700
22 Dec 2021	22.20	22.88	21.65	22.62	22.62	21,757,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,326.20+18.50(+0.25%)

AUD/USD0.6905-0.0038(-0.5489%)

ASX 2007,093.00+17.90(+0.25%)

OIL110.25-0.24(-0.22%)

GOLD1,800.70-7.50(-0.41%)

BTC-AUD43,011.22-290.80(-0.67%)

News that makes you smarter and richer... For free.

Norwegian Cruise Line Holdings Ltd. (NCLH)

ALL ORDS
7,326.20
+18.50(+0.25%)

AUD/USD
0.6905
-0.0038(-0.5489%)

ASX 200
7,093.00
+17.90(+0.25%)

OIL
110.25
-0.24(-0.22%)

GOLD
1,800.70
-7.50(-0.41%)

BTC-AUD
43,011.22
-290.80(-0.67%)