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

14.64

+0.68

(+4.87%)

At close: 04:00PM EDT

14.55

-0.09

(-0.61%)

After hours:

07:59PM EDT

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	14.00	14.72	13.88	14.64	14.64	19,912,800
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	25,406,400
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	20,577,200
15 Sept 2022	15.01	15.79	14.99	15.49	15.49	19,886,400
14 Sept 2022	14.38	15.10	14.05	15.07	15.07	17,385,600
13 Sept 2022	14.00	14.66	13.88	14.40	14.40	19,736,900
12 Sept 2022	14.74	15.11	14.41	14.80	14.80	18,206,200
09 Sept 2022	14.39	14.76	14.36	14.60	14.60	18,161,100
08 Sept 2022	13.72	14.30	13.61	14.28	14.28	20,776,500
07 Sept 2022	13.38	14.11	13.32	14.04	14.04	19,908,500
06 Sept 2022	13.50	13.72	12.85	13.32	13.32	19,942,700
02 Sept 2022	13.35	13.52	12.86	13.05	13.05	20,484,500
01 Sept 2022	12.85	13.04	12.38	13.01	13.01	17,349,300
31 Aug 2022	13.73	13.78	13.01	13.08	13.08	14,315,100
30 Aug 2022	13.91	14.28	13.15	13.44	13.44	19,183,000
29 Aug 2022	13.31	13.81	13.20	13.57	13.57	17,518,500
26 Aug 2022	14.47	14.75	13.70	13.72	13.72	16,235,400
25 Aug 2022	14.16	14.75	14.15	14.48	14.48	21,491,900
24 Aug 2022	12.93	14.04	12.88	13.93	13.93	23,286,300
23 Aug 2022	12.75	13.01	12.67	12.85	12.85	11,959,200
22 Aug 2022	12.75	12.84	12.50	12.55	12.55	13,644,800
19 Aug 2022	13.36	13.52	12.91	13.18	13.18	14,597,800
18 Aug 2022	13.82	13.82	13.49	13.81	13.81	9,679,000
17 Aug 2022	14.11	14.20	13.55	13.80	13.80	17,637,400
16 Aug 2022	14.10	14.80	13.84	14.56	14.56	18,972,400
15 Aug 2022	13.97	14.28	13.80	14.16	14.16	12,997,900
12 Aug 2022	13.94	14.30	13.79	14.16	14.16	18,227,600
11 Aug 2022	14.10	14.30	13.60	13.76	13.76	22,240,600
10 Aug 2022	12.69	13.90	12.60	13.56	13.56	35,167,000
09 Aug 2022	12.46	12.68	11.86	12.10	12.10	35,198,300
08 Aug 2022	13.49	14.08	13.40	13.53	13.53	23,686,000
05 Aug 2022	12.78	13.48	12.67	13.21	13.21	17,318,100
04 Aug 2022	13.00	13.16	12.74	12.98	12.98	14,264,300
03 Aug 2022	12.66	13.08	12.57	12.99	12.99	19,261,800
02 Aug 2022	11.79	12.82	11.68	12.47	12.47	22,997,100
01 Aug 2022	11.98	12.04	11.54	11.98	11.98	19,645,200
29 July 2022	12.00	12.23	11.66	12.15	12.15	15,949,900
28 July 2022	11.78	12.21	11.30	12.11	12.11	24,815,500
27 July 2022	11.64	11.77	11.32	11.50	11.50	26,938,700
26 July 2022	11.66	11.67	11.16	11.18	11.18	14,488,200
25 July 2022	11.90	11.97	11.40	11.82	11.82	12,110,000
22 July 2022	12.70	12.70	11.84	11.97	11.97	15,289,500
21 July 2022	12.49	12.52	12.11	12.48	12.48	24,060,200
20 July 2022	12.85	13.51	12.70	13.46	13.46	23,117,400
19 July 2022	12.75	13.13	12.58	12.85	12.85	20,613,000
18 July 2022	12.15	12.96	12.14	12.39	12.39	21,149,500
15 July 2022	11.38	11.85	11.18	11.80	11.80	15,987,500
14 July 2022	11.36	11.61	11.13	11.18	11.18	15,951,400
13 July 2022	11.14	11.61	10.96	11.52	11.52	15,233,100
12 July 2022	11.01	11.80	10.91	11.60	11.60	17,505,200
11 July 2022	11.32	11.43	10.83	10.96	10.96	14,974,800
08 July 2022	11.71	11.91	11.29	11.53	11.53	16,784,100
07 July 2022	11.51	11.87	11.50	11.81	11.81	18,191,300
06 July 2022	12.32	12.67	11.20	11.27	11.27	32,183,500
05 July 2022	11.05	12.48	10.47	12.46	12.46	34,662,800
01 July 2022	11.03	11.38	10.91	11.33	11.33	20,741,600
30 June 2022	11.31	11.31	10.50	11.12	11.12	28,617,300
29 June 2022	12.20	12.21	11.30	11.57	11.57	26,259,700
28 June 2022	13.00	13.58	12.72	12.76	12.76	16,365,200
27 June 2022	13.21	13.21	12.43	12.87	12.87	18,773,700
24 June 2022	11.63	13.27	11.47	13.22	13.22	35,830,000
23 June 2022	11.45	11.70	10.95	11.46	11.46	17,451,000
22 June 2022	11.36	11.79	11.20	11.47	11.47	16,029,000
21 June 2022	11.49	11.80	11.23	11.47	11.47	19,908,300
17 June 2022	10.46	11.45	10.34	11.43	11.43	33,653,200
16 June 2022	11.21	11.30	10.31	10.38	10.38	33,393,600
15 June 2022	11.26	11.94	11.18	11.73	11.73	30,654,100
14 June 2022	11.83	11.99	10.96	11.12	11.12	28,928,800
13 June 2022	12.45	12.47	11.45	11.55	11.55	36,508,000
10 June 2022	13.50	14.22	13.08	13.16	13.16	31,502,100
09 June 2022	15.14	15.20	13.75	13.76	13.76	28,134,100
08 June 2022	15.52	15.84	15.05	15.15	15.15	15,889,600
07 June 2022	15.42	15.95	15.26	15.89	15.89	11,933,800
06 June 2022	15.81	16.01	15.44	15.75	15.75	11,256,600
03 June 2022	15.65	15.89	15.32	15.63	15.63	14,897,300
02 June 2022	15.26	16.09	15.12	16.08	16.08	20,521,500
01 June 2022	16.13	16.31	14.91	15.29	15.29	22,150,300
31 May 2022	16.08	16.34	15.81	16.01	16.01	18,485,400
27 May 2022	15.48	16.21	15.47	16.20	16.20	20,752,600
26 May 2022	14.07	15.68	14.02	15.39	15.39	30,591,400
25 May 2022	13.18	13.92	13.00	13.73	13.73	21,353,100
24 May 2022	15.11	15.14	13.16	13.29	13.29	32,302,100
23 May 2022	15.29	15.49	14.60	15.10	15.10	18,345,600
20 May 2022	16.23	16.47	14.79	15.30	15.30	27,108,400
19 May 2022	15.70	16.24	15.58	15.95	15.95	25,579,000
18 May 2022	16.58	16.88	15.51	15.90	15.90	25,811,700
17 May 2022	16.54	17.08	16.26	16.97	16.97	17,406,700
16 May 2022	16.23	16.59	16.05	16.09	16.09	17,024,400
13 May 2022	15.05	16.41	15.02	16.22	16.22	27,121,900
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	18,982,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,765.40+105.60(+1.59%)

ASX 2006,561.80+99.80(+1.54%)

AUD/USD0.6479-0.0045(-0.69%)

OIL81.83-0.32(-0.39%)

GOLD1,663.10-6.90(-0.41%)

BTC-AUD29,993.45+1,169.89(+4.06%)

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

Norwegian Cruise Line Holdings Ltd. (NCLH)

ALL ORDS
6,765.40
+105.60(+1.59%)

ASX 200
6,561.80
+99.80(+1.54%)

AUD/USD
0.6479
-0.0045(-0.69%)

OIL
81.83
-0.32(-0.39%)

GOLD
1,663.10
-6.90(-0.41%)

BTC-AUD
29,993.45
+1,169.89(+4.06%)