Dark

NBHC
NATIONAL BANK HOLDINGS CORP.
stock NYSE

Market Open

Oct 1, 2026 2:34:55 PM EDT

39.01USD-0.459%(-0.18)133,141

33.38Bid 39.09Ask 5.71Spread

Pre-market

0.00USD-100.000%(-39.19)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

39.19USD-0.051%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	38.8100	39.0500	38.2600	39.0100	-0.459%	133,141	0.000%
2026-09-30	39.1400	39.4200	38.9300	39.1900	-0.102%	457,361	-0.459%
2026-09-29	39.7100	39.8900	39.1100	39.2300	-1.034%	385,704	-0.561%
2026-09-28	40.1800	40.1800	39.6000	39.6400	-1.319%	412,648	-1.589%
2026-09-25	40.2000	40.4950	39.9500	40.1700	+0.400%	910,168	-2.888%
2026-09-24	40.0800	40.2000	39.7200	40.0100	+0.376%	334,205	-2.499%
2026-09-23	40.0600	40.3700	39.8600	39.8600	-0.698%	283,333	-2.132%
2026-09-22	40.6000	40.8600	40.0700	40.1400	-0.224%	574,926	-2.815%
2026-09-21	41.0000	41.1350	40.0200	40.2300	-1.806%	580,684	-3.033%
2026-09-18	40.9700	41.1300	40.5600	40.9700	-0.413%	649,115	-4.784%
2026-09-17	41.6300	41.6300	41.0500	41.1400	-0.412%	270,990	-5.177%
2026-09-16	41.7100	41.7750	40.6500	41.3100	-0.864%	468,965	-5.568%
2026-09-15	41.8400	42.1400	41.5300	41.6700	-0.168%	382,732	-6.383%
2026-09-14	41.7200	42.1350	41.5200	41.7400	-0.048%	385,947	-6.540%
2026-09-11	42.0000	42.1550	41.4400	41.7600	+0.457%	353,605	-6.585%
2026-09-10	41.3000	41.6500	41.0700	41.5700	+0.605%	290,113	-6.158%
2026-09-09	41.5400	41.6600	40.9800	41.3200	-1.077%	245,695	-5.591%
2026-09-08	41.8600	42.1400	41.6700	41.7700	-0.713%	442,640	-6.608%
2026-09-04	41.6800	42.2400	41.6800	42.0700	+0.502%	203,207	-7.274%
2026-09-03	41.8900	42.2900	41.7800	41.8600	+0.673%	186,364	-6.808%
2026-09-02	41.1900	41.8400	41.0000	41.5800	+1.762%	288,177	-6.181%
2026-09-01	41.1300	41.2600	40.4500	40.8600	-1.041%	372,544	-4.528%
2026-08-31	41.1400	41.4300	40.5750	41.2900	+0.170%	436,588	-5.522%
2026-08-28	41.1500	41.3300	40.8150	41.2200	+0.049%	326,171	-5.361%
2026-08-27	40.9900	41.3200	40.6600	41.2000	-0.266%	232,399	-5.316%
2026-08-26	41.5100	41.7000	41.2350	41.3100	+0.048%	310,513	-5.568%
2026-08-25	41.8600	41.8600	41.2600	41.2900	-1.220%	236,407	-5.522%
2026-08-24	41.9000	42.1000	41.7100	41.8000	-0.119%	371,552	-6.675%
2026-08-21	41.9500	42.0700	41.2900	41.8500	+0.456%	260,255	-6.786%
2026-08-20	41.6000	41.8700	41.4400	41.6600	-0.263%	384,772	-6.361%
2026-08-19	43.1400	43.1400	41.6800	41.7700	-2.838%	328,509	-6.608%
2026-08-18	43.3200	43.3200	42.8200	42.9900	-0.509%	466,188	-9.258%
2026-08-17	43.4500	43.7150	42.9800	43.2100	-0.735%	438,417	-9.720%
2026-08-14	43.4600	43.8400	43.1300	43.5300	+0.069%	313,502	-10.384%
2026-08-13	43.4300	43.7200	43.2500	43.5000	+0.998%	470,196	-10.322%
2026-08-12	43.2700	43.4700	43.0600	43.0700	-0.278%	303,258	-9.427%
2026-08-11	43.2300	43.4000	43.0200	43.1900	+0.676%	300,965	-9.678%
2026-08-10	42.3000	43.0275	42.2900	42.9000	+0.657%	618,796	-9.068%
2026-08-07	42.7600	43.1300	42.1500	42.6200	-0.537%	329,554	-8.470%
2026-08-06	42.9300	43.5800	42.6000	42.8500	-0.902%	536,747	-8.961%
2026-08-05	43.6500	43.6500	43.0400	43.2400	-0.529%	242,348	-9.783%
2026-08-04	43.2900	43.8900	43.1900	43.4700	+0.648%	318,354	-10.260%
2026-08-03	43.1800	43.9700	42.7925	43.1900	0.000%	449,712	-9.678%
2026-07-31	42.7700	43.3000	42.2400	43.1900	+1.433%	494,771	-9.678%
2026-07-30	42.8900	42.8900	42.4600	42.5800	+0.023%	319,148	-8.384%
2026-07-29	42.4100	43.2050	42.2900	42.5700	-0.141%	374,713	-8.363%
2026-07-28	42.7100	42.9500	42.2500	42.6300	+0.235%	362,588	-8.492%
2026-07-27	43.4200	43.7100	42.5000	42.5300	-1.846%	444,281	-8.277%
2026-07-24	43.4000	43.8150	42.9150	43.3300	+0.394%	514,903	-9.970%
2026-07-23	43.0300	43.2750	42.1300	43.1600	-1.236%	1,094,276	-9.615%
2026-07-22	43.5800	44.5300	42.5900	43.7000	-4.314%	1,246,763	-10.732%
2026-07-21	45.8000	45.8850	45.2000	45.6700	-0.197%	397,936	-14.583%
2026-07-20	46.3700	46.4300	45.4900	45.7600	-1.570%	363,232	-14.751%
2026-07-17	46.7600	47.0550	46.1400	46.4900	-1.253%	381,478	-16.089%
2026-07-16	45.6900	47.2800	45.6800	47.0800	+3.427%	416,136	-17.141%
2026-07-15	45.1800	45.8850	45.1750	45.5200	+1.133%	261,582	-14.301%
2026-07-14	44.7000	45.1500	44.5300	45.0100	+0.784%	273,592	-13.330%
2026-07-13	44.5400	44.7900	44.2200	44.6600	+0.744%	236,742	-12.651%
2026-07-10	44.0300	44.5650	44.0200	44.3300	+0.704%	293,557	-12.001%
2026-07-09	43.1400	44.2250	43.1400	44.0200	+2.040%	227,249	-11.381%
2026-07-08	44.1200	44.2500	42.9500	43.1400	-2.575%	312,708	-9.573%
2026-07-07	44.7400	44.7700	44.2400	44.2800	-0.180%	274,777	-11.902%
2026-07-06	44.2300	44.7000	44.2300	44.3600	-0.337%	283,548	-12.060%
2026-07-02	45.2800	45.4950	43.9225	44.5100	-1.045%	355,674	-12.357%
2026-07-01	44.6500	45.6300	44.6500	44.9800	+1.238%	442,806	-13.273%
2026-06-30	44.3100	44.6150	44.1300	44.4300	+0.090%	252,581	-12.199%
2026-06-29	44.9000	44.9400	44.1600	44.3900	-1.901%	447,151	-12.120%
2026-06-26	44.7800	45.4100	44.6050	45.2500	+1.663%	1,809,000	-13.790%
2026-06-25	44.5200	45.2250	44.4900	44.5100	-0.112%	454,779	-12.357%
2026-06-24	44.0300	44.6800	43.8100	44.5600	+1.250%	549,081	-12.455%
2026-06-23	43.1100	44.0900	42.8600	44.0100	+2.947%	465,307	-11.361%
2026-06-22	42.8100	43.4600	42.6100	42.7500	-0.163%	262,340	-8.749%
2026-06-18	42.2100	42.8500	42.2100	42.8200	+1.904%	883,997	-8.898%
2026-06-17	42.7300	42.9100	41.5000	42.0200	-2.097%	518,842	-7.163%
2026-06-16	43.2900	43.4550	42.6000	42.9200	0.000%	373,450	-9.110%
2026-06-15	44.0300	44.1200	42.8100	42.9200	-1.875%	283,267	-9.110%
2026-06-12	43.2500	44.0200	42.8200	43.7400	+1.958%	302,323	-10.814%
2026-06-11	43.2500	43.2500	42.5400	42.9000	0.000%	301,415	-9.068%
2026-06-10	42.7800	43.1400	42.2500	42.9000	+0.515%	243,486	-9.068%
2026-06-09	42.3600	43.2850	41.6700	42.6800	+1.643%	344,970	-8.599%
2026-06-08	42.4200	42.7700	41.8600	41.9900	-0.474%	262,756	-7.097%
2026-06-05	41.9100	42.3300	41.5200	42.1900	+1.127%	380,734	-7.537%
2026-06-04	41.6100	42.0200	41.4000	41.7200	+1.855%	378,028	-6.496%
2026-06-03	41.6900	41.8200	40.9400	40.9600	-2.173%	448,979	-4.761%
2026-06-02	41.2400	42.0300	40.9000	41.8700	+1.626%	491,454	-6.831%
2026-06-01	41.5200	41.7300	40.2850	41.2000	-1.506%	413,768	-5.316%
2026-05-29	41.6500	42.1750	41.3500	41.8300	-0.262%	313,282	-6.742%
2026-05-28	41.9500	42.1000	41.6100	41.9400	-0.071%	390,093	-6.986%
2026-05-27	42.5300	42.6000	41.9000	41.9700	-0.944%	228,256	-7.053%
2026-05-26	42.1500	42.7700	41.9600	42.3700	+0.809%	248,391	-7.930%
2026-05-22	41.7900	42.1700	41.6550	42.0300	+0.262%	231,189	-7.185%
2026-05-21	41.6800	41.9600	41.3700	41.9200	-0.285%	206,023	-6.942%
2026-05-20	41.4500	42.1800	41.0950	42.0400	+1.989%	290,501	-7.207%
2026-05-19	41.4400	41.5800	41.0650	41.2200	-0.555%	209,956	-5.361%
2026-05-18	40.8300	41.5000	40.8300	41.4500	+1.568%	307,942	-5.887%
2026-05-15	41.2600	41.4100	40.7100	40.8100	-1.019%	405,478	-4.411%
2026-05-14	41.2300	41.6100	40.6600	41.2300	+0.856%	221,758	-5.384%
2026-05-13	41.3200	41.5750	40.8500	40.8800	-1.565%	310,723	-4.574%
2026-05-12	41.9900	42.1050	40.9400	41.5300	-1.001%	211,436	-6.068%
2026-05-11	43.1000	43.1100	41.7800	41.9500	-2.100%	294,103	-7.008%
2026-05-08	42.9000	42.9500	42.6800	42.8500	+0.093%	244,522	-8.961%
2026-05-07	43.0600	43.4000	42.7000	42.8100	-0.349%	313,224	-8.876%
2026-05-06	43.0900	43.4400	42.7300	42.9600	+0.468%	203,993	-9.195%
2026-05-05	42.5100	43.0800	42.2000	42.7600	+0.802%	265,669	-8.770%
2026-05-04	42.7700	42.9900	42.2500	42.4200	-1.509%	388,531	-8.039%
2026-05-01	42.6600	43.2200	42.2950	43.0700	+0.867%	188,585	-9.427%
2026-04-30	42.0600	43.0700	41.9900	42.7000	+1.137%	282,120	-8.642%
2026-04-29	43.0700	43.1600	42.0800	42.2200	-2.427%	345,764	-7.603%
2026-04-28	43.5700	43.8600	43.2150	43.2700	+0.116%	312,108	-9.845%
2026-04-27	42.7100	43.4200	42.7100	43.2200	+1.503%	316,868	-9.741%
2026-04-24	42.8500	43.2500	42.4400	42.5800	-0.792%	494,457	-8.384%
2026-04-23	41.8300	42.9400	41.8000	42.9200	+3.347%	506,080	-9.110%
2026-04-22	41.5900	41.8500	40.9800	41.5300	-1.494%	698,050	-6.068%
2026-04-21	42.1200	42.3200	41.8600	42.1600	0.000%	356,872	-7.472%
2026-04-20	42.1900	42.6700	42.1600	42.1600	-0.519%	259,023	-7.472%
2026-04-17	41.7700	43.0900	41.7700	42.3800	+2.739%	403,326	-7.952%
2026-04-16	41.4900	41.5700	41.1800	41.2500	-0.841%	401,000	-5.430%
2026-04-15	41.9500	42.2000	41.4750	41.6000	-0.834%	198,611	-6.226%
2026-04-14	41.8200	42.1800	41.4500	41.9500	-0.048%	240,908	-7.008%
2026-04-13	41.5100	41.9850	41.3150	41.9700	+0.551%	304,945	-7.053%
2026-04-10	42.0500	42.0500	41.6200	41.7400	-0.666%	811,521	-6.540%
2026-04-09	40.8800	42.2800	40.7500	42.0200	+2.438%	589,195	-7.163%
2026-04-08	41.0600	41.4850	40.9000	41.0200	+2.243%	319,246	-4.900%
2026-04-07	40.0000	40.2800	39.6200	40.1200	0.000%	267,169	-2.767%
2026-04-06	39.5000	40.1600	39.3250	40.1200	+1.364%	316,884	-2.767%
2026-04-02	39.0400	39.6600	38.7800	39.5800	+0.253%	333,666	-1.440%
2026-04-01	39.2100	39.9600	39.2100	39.4800	+0.817%	304,520	-1.190%
2026-03-31	38.6700	39.2300	38.5774	39.1600	+2.139%	443,215	-0.383%
2026-03-30	38.2500	38.5800	37.8600	38.3400	+1.054%	449,134	+1.748%
2026-03-27	38.3000	38.3100	37.8900	37.9400	-1.582%	345,675	+2.820%
2026-03-26	38.3800	38.9700	38.3800	38.5500	-0.516%	339,130	+1.193%
2026-03-25	38.9400	39.2400	38.5100	38.7500	+0.806%	391,747	+0.671%
2026-03-24	37.5200	38.7100	37.5200	38.4400	+1.052%	572,357	+1.483%
2026-03-23	38.3300	38.7800	37.7300	38.0400	+1.494%	747,190	+2.550%
2026-03-20	38.1800	38.1800	37.4300	37.4800	-1.368%	3,927,288	+4.082%
2026-03-19	37.9200	38.3900	37.4600	38.0000	-0.184%	797,393	+2.658%
2026-03-18	38.6400	38.8500	38.0700	38.0700	-1.501%	1,011,511	+2.469%
2026-03-17	39.5200	39.8850	38.5900	38.6500	-0.948%	769,883	+0.931%
2026-03-16	39.2000	39.6800	38.8850	39.0200	+0.438%	684,745	-0.026%
2026-03-13	39.2600	39.5950	38.4900	38.8500	-0.129%	751,065	+0.412%
2026-03-12	38.5200	39.1000	38.3650	38.9000	-0.562%	596,241	+0.283%
2026-03-11	39.4900	39.7700	38.7500	39.1200	-1.237%	469,947	-0.281%
2026-03-10	39.7100	40.5700	39.1000	39.6100	-0.302%	672,153	-1.515%
2026-03-09	39.7100	39.9800	38.8600	39.7300	-1.021%	811,165	-1.812%
2026-03-06	39.6100	40.2600	38.9000	40.1400	-1.060%	561,556	-2.815%
2026-03-05	40.1800	40.8000	39.8650	40.5700	+0.025%	381,853	-3.845%
2026-03-04	40.5700	40.8400	40.2100	40.5600	+0.496%	379,672	-3.821%
2026-03-03	39.8400	40.8000	39.5500	40.3600	-0.787%	695,843	-3.345%
2026-03-02	39.2400	40.9100	39.2400	40.6800	+1.725%	664,895	-4.105%
2026-02-27	39.9200	40.1200	39.3100	39.9900	-2.558%	971,437	-2.451%
2026-02-26	41.1600	41.8000	40.7100	41.0400	+0.122%	582,185	-4.946%
2026-02-25	40.5700	41.1300	40.2800	40.9900	+1.991%	400,200	-4.830%
2026-02-24	40.1300	40.4200	39.8400	40.1900	+0.075%	381,166	-2.936%
2026-02-23	41.9500	42.2750	39.5700	40.1600	-5.550%	796,737	-2.864%
2026-02-20	41.8000	42.8200	41.5000	42.5200	+1.650%	606,144	-8.255%
2026-02-19	41.5400	41.8800	41.2200	41.8300	+0.674%	484,903	-6.742%
2026-02-18	41.7700	42.2000	41.2000	41.5500	-0.455%	432,615	-6.113%
2026-02-17	41.7600	42.0726	41.1900	41.7400	-0.239%	349,485	-6.540%
2026-02-13	40.4400	41.8700	40.3750	41.8400	+2.700%	687,439	-6.764%
2026-02-12	41.8200	42.0100	39.9500	40.7400	-1.902%	594,551	-4.246%
2026-02-11	42.0800	42.4500	41.1100	41.5300	-0.717%	350,483	-6.068%
2026-02-10	41.9700	42.0800	41.4900	41.8300	-0.167%	324,791	-6.742%
2026-02-09	41.6800	42.2450	41.5700	41.9000	+0.359%	320,163	-6.897%
2026-02-06	41.6000	42.0700	41.5200	41.7500	+1.310%	410,078	-6.563%
2026-02-05	41.8400	41.9900	40.8800	41.2100	-1.553%	667,137	-5.339%
2026-02-04	41.4500	42.9900	41.2900	41.8600	+1.258%	631,552	-6.808%
2026-02-03	40.7400	41.6800	40.3200	41.3400	+1.773%	495,682	-5.636%
2026-02-02	39.8800	41.4400	39.8800	40.6200	+1.095%	406,590	-3.964%
2026-01-30	39.6700	40.3100	39.6100	40.1800	+0.525%	749,494	-2.912%
2026-01-29	39.9800	40.2600	38.9700	39.9700	+0.276%	700,410	-2.402%
2026-01-28	38.8200	40.6100	38.6500	39.8600	-0.499%	1,156,004	-2.132%
2026-01-27	40.1300	40.7000	39.8300	40.0600	-0.620%	404,751	-2.621%
2026-01-26	40.2100	40.6700	39.6600	40.3100	-0.050%	230,347	-3.225%
2026-01-23	41.7100	41.9250	39.9600	40.3300	-4.182%	249,996	-3.273%
2026-01-22	42.1400	42.8200	41.9300	42.0900	+0.167%	300,258	-7.318%
2026-01-21	40.0800	42.2700	40.0800	42.0200	+5.578%	400,985	-7.163%
2026-01-20	40.2800	40.7500	39.7500	39.8000	-2.642%	327,944	-1.985%
2026-01-16	40.7400	41.0550	40.5250	40.8800	+0.196%	648,758	-4.574%
2026-01-15	40.0900	41.1000	40.0250	40.8000	+2.026%	575,701	-4.387%
2026-01-14	39.2900	40.1800	39.1050	39.9900	+1.497%	431,557	-2.451%
2026-01-13	39.8500	39.8900	39.3200	39.4000	-0.930%	439,824	-0.990%
2026-01-12	39.5900	40.0200	39.5200	39.7700	-0.749%	488,102	-1.911%
2026-01-09	40.4200	40.4598	39.7700	40.0700	-0.890%	388,816	-2.645%
2026-01-08	39.0900	40.5400	39.0900	40.4300	+2.797%	424,599	-3.512%
2026-01-07	39.4400	39.5300	38.9500	39.3300	-0.456%	459,770	-0.814%
2026-01-06	38.7100	39.5650	38.5800	39.5100	+1.256%	425,563	-1.266%
2026-01-05	37.7300	39.2800	37.7300	39.0200	+2.955%	411,474	-0.026%
2026-01-02	37.9400	38.1100	37.5700	37.9000	-0.289%	180,109	+2.929%
2025-12-31	38.2700	38.2700	37.9000	38.0100	-0.523%	165,060	+2.631%
2025-12-30	38.4500	38.4500	38.1750	38.2100	-0.779%	148,209	+2.094%
2025-12-29	38.8400	39.0200	38.2500	38.5100	-0.773%	200,917	+1.298%
2025-12-26	39.1000	39.2700	38.6100	38.8100	-0.742%	146,677	+0.515%
2025-12-24	39.0500	39.3800	38.9800	39.1000	+0.026%	91,922	-0.230%
2025-12-23	39.2900	39.5700	39.0500	39.0900	-0.913%	225,600	-0.205%
2025-12-22	39.7000	40.0700	39.3700	39.4500	-0.580%	249,751	-1.115%
2025-12-19	39.9500	40.3150	39.3500	39.6800	-0.973%	1,415,411	-1.689%
2025-12-18	40.5200	40.6600	40.0200	40.0700	-0.447%	312,594	-2.645%
2025-12-17	39.9000	40.6800	39.9000	40.2500	+0.701%	324,707	-3.081%
2025-12-16	40.1400	40.5000	39.7800	39.9700	-0.200%	362,513	-2.402%
2025-12-15	40.1000	40.3100	39.7800	40.0500	+0.376%	405,950	-2.597%
2025-12-12	40.0600	40.1500	39.4550	39.9000	+0.251%	349,292	-2.231%
2025-12-11	39.6900	40.2200	39.6800	39.8000	+0.176%	331,591	-1.985%
2025-12-10	38.7100	40.0600	38.4500	39.7300	+2.848%	365,812	-1.812%
2025-12-09	38.6600	39.2500	38.5100	38.6300	-0.232%	211,797	+0.984%
2025-12-08	38.6200	39.0600	38.5800	38.7200	+0.571%	374,426	+0.749%
2025-12-05	38.3900	38.7950	38.3900	38.5000	-0.285%	254,362	+1.325%
2025-12-04	38.1900	38.6800	38.1900	38.6100	+0.547%	201,945	+1.036%
2025-12-03	37.6600	38.6000	37.6400	38.4000	+2.373%	258,343	+1.589%
2025-12-02	37.6600	37.7900	37.2400	37.5100	+0.133%	377,146	+3.999%
2025-12-01	37.0800	37.6000	36.8600	37.4600	+0.672%	311,024	+4.138%
2025-11-28	37.4900	37.4900	37.0800	37.2100	-1.221%	145,341	+4.837%
2025-11-26	37.7700	38.1700	37.6700	37.6700	-0.868%	454,993	+3.557%
2025-11-25	37.1500	38.2600	37.1500	38.0000	+2.758%	244,276	+2.658%
2025-11-24	36.9500	37.2300	36.3800	36.9800	+0.027%	298,796	+5.489%
2025-11-21	35.8700	37.3400	35.7550	36.9700	+3.674%	278,819	+5.518%
2025-11-20	36.0000	36.7200	35.5400	35.6600	-0.196%	194,691	+9.394%
2025-11-19	35.6300	36.3550	35.5000	35.7300	+0.253%	846,213	+9.180%
2025-11-18	35.5100	36.1350	35.5100	35.6400	+0.140%	235,626	+9.456%
2025-11-17	36.5800	36.8400	35.5900	35.5900	-3.104%	328,753	+9.609%
2025-11-14	36.5900	36.7700	36.2200	36.7300	+0.054%	183,245	+6.207%
2025-11-13	36.8300	37.3800	36.4700	36.7100	-0.998%	184,262	+6.265%
2025-11-12	37.2300	37.6650	37.0750	37.0800	-0.376%	229,005	+5.205%
2025-11-11	37.1400	37.3900	36.8890	37.2200	+0.188%	174,586	+4.809%
2025-11-10	36.5600	37.4000	36.5100	37.1500	+2.229%	292,167	+5.007%
2025-11-07	35.8600	36.3500	35.6200	36.3400	+1.282%	243,761	+7.347%
2025-11-06	36.4100	36.4500	35.7100	35.8800	-1.320%	267,841	+8.724%
2025-11-05	35.9800	36.6800	35.9750	36.3600	+1.310%	221,266	+7.288%
2025-11-04	35.7300	36.1450	35.4650	35.8900	+0.056%	301,332	+8.693%
2025-11-03	35.4900	35.9350	35.0600	35.8700	+0.589%	311,067	+8.754%
2025-10-31	35.7600	35.9100	35.2600	35.6600	-1.355%	246,190	+9.394%
2025-10-30	35.9700	36.7250	35.8100	36.1500	+1.034%	306,998	+7.911%
2025-10-29	36.7500	37.0000	35.5500	35.7800	-3.376%	291,129	+9.027%
2025-10-28	36.9700	37.2750	36.7000	37.0300	-0.457%	188,590	+5.347%
2025-10-27	37.5900	37.8300	37.1200	37.2000	-0.800%	265,462	+4.866%
2025-10-24	37.0300	37.5050	36.9850	37.5000	+2.096%	284,359	+4.027%
2025-10-23	37.6500	37.7000	36.6000	36.7300	-2.985%	518,654	+6.207%
2025-10-22	37.8400	38.3100	36.5400	37.8600	+2.297%	454,834	+3.038%
2025-10-21	36.7900	37.2100	36.6800	37.0100	+0.352%	284,570	+5.404%
2025-10-20	36.5400	37.0800	36.4900	36.8800	+1.402%	254,994	+5.775%
2025-10-17	36.0100	36.4400	35.8200	36.3700	+2.134%	335,506	+7.259%
2025-10-16	37.3500	37.6900	35.3900	35.6100	-6.117%	542,076	+9.548%
2025-10-15	38.1400	38.4300	37.6350	37.9300	-0.079%	415,624	+2.847%
2025-10-14	36.7100	38.2150	36.7100	37.9600	+2.373%	283,824	+2.766%
2025-10-13	36.9100	37.1700	36.6200	37.0800	+1.645%	273,895	+5.205%
2025-10-10	38.0500	38.5250	36.4600	36.4800	-4.000%	388,101	+6.935%
2025-10-09	38.4500	38.4500	37.9750	38.0000	-1.170%	266,634	+2.658%
2025-10-08	38.9300	38.9300	38.3200	38.4500	-0.723%	355,360	+1.456%
2025-10-07	38.5500	38.9850	38.3500	38.7300	+0.493%	409,279	+0.723%
2025-10-06	38.7300	39.2600	38.1300	38.5400	+0.679%	353,655	+1.220%
2025-10-03	38.6500	39.3200	38.2800	38.2800	-0.855%	325,158	+1.907%
2025-10-02	38.3300	38.7600	38.0550	38.6100	+0.547%	428,849	+1.036%
2025-10-01	38.3400	38.6500	37.9700	38.4000	-0.621%	389,893	+1.589%
2025-09-30	39.0100	39.2250	38.3500	38.6400	-1.353%	317,759	+0.958%
2025-09-29	39.4900	39.4900	38.8700	39.1700	-0.760%	378,265	-0.408%
2025-09-26	39.4400	39.7000	38.8400	39.4700	+0.458%	325,251	-1.165%
2025-09-25	38.8000	39.2900	38.6350	39.2900	+0.925%	266,337	-0.713%
2025-09-24	39.1700	39.4450	38.7700	38.9300	-0.384%	257,984	+0.205%
2025-09-23	39.4900	40.0550	39.0000	39.0800	-1.063%	343,589	-0.179%
2025-09-22	39.7500	39.9100	39.1200	39.5000	-1.151%	303,166	-1.241%
2025-09-19	41.6100	41.6250	39.8407	39.9600	-3.896%	821,314	-2.377%
2025-09-18	39.5000	41.7050	39.1200	41.5800	+6.999%	729,685	-6.181%
2025-09-17	38.0800	39.6750	37.8350	38.8600	+3.159%	604,556	+0.386%
2025-09-16	38.2700	38.3900	36.9300	37.6700	-0.764%	584,172	+3.557%
2025-09-15	38.5300	38.6700	37.8750	37.9600	-1.326%	305,768	+2.766%
2025-09-12	38.4700	38.6200	37.9900	38.4700	-0.311%	357,170	+1.404%
2025-09-11	38.4600	38.7100	38.2600	38.5900	+0.182%	225,676	+1.088%
2025-09-10	38.6900	38.8700	38.4800	38.5200	-0.439%	214,162	+1.272%
2025-09-09	39.1900	39.3300	38.5850	38.6900	-1.577%	367,849	+0.827%
2025-09-08	39.3500	39.5800	38.7900	39.3100	+0.460%	483,401	-0.763%
2025-09-05	39.5000	39.9900	38.9400	39.1300	-0.660%	175,106	-0.307%
2025-09-04	39.2000	39.3900	38.8750	39.3900	+0.922%	420,464	-0.965%
2025-09-03	38.8100	39.2900	38.6800	39.0300	+0.051%	312,987	-0.051%
2025-09-02	38.7000	39.0400	38.3700	39.0100	-0.535%	237,786	0.000%
2025-08-29	39.1800	39.3500	39.0850	39.2200	+0.026%	281,386	-0.535%
2025-08-28	39.9900	39.9900	39.0700	39.2100	-1.184%	277,958	-0.510%
2025-08-27	39.3100	39.8150	39.3100	39.6800	+0.558%	191,684	-1.689%
2025-08-26	39.1800	39.6850	39.1800	39.4600	+0.689%	176,683	-1.140%
2025-08-25	39.1300	39.3500	39.1300	39.1900	-0.305%	227,916	-0.459%
2025-08-22	37.9500	39.3400	37.8687	39.3100	+4.298%	381,124	-0.763%
2025-08-21	37.4500	37.7800	37.2650	37.6900	0.000%	294,198	+3.502%
2025-08-20	38.0300	38.0550	37.6000	37.6900	-0.711%	342,564	+3.502%
2025-08-19	37.8400	38.2800	37.6750	37.9600	+0.105%	230,543	+2.766%
2025-08-18	37.5900	37.9200	37.5100	37.9200	+0.610%	233,196	+2.874%
2025-08-15	38.2800	38.2800	37.5700	37.6900	-1.335%	238,053	+3.502%
2025-08-14	38.0100	38.2100	37.6900	38.2000	-0.417%	261,816	+2.120%
2025-08-13	38.2400	38.3600	37.9800	38.3600	+1.160%	278,776	+1.694%
2025-08-12	36.9300	37.9650	36.9300	37.9200	+3.805%	417,956	+2.874%
2025-08-11	36.6700	36.8300	36.4250	36.5300	-0.027%	212,466	+6.789%
2025-08-08	36.4200	36.6700	36.1800	36.5400	+1.107%	160,041	+6.760%
2025-08-07	36.6100	36.6100	36.0800	36.1400	-0.468%	282,396	+7.941%
2025-08-06	36.7200	37.0550	36.3000	36.3100	-1.251%	308,376	+7.436%
2025-08-05	36.5400	36.8300	35.8800	36.7700	+0.740%	419,107	+6.092%
2025-08-04	36.1700	36.6250	35.8600	36.5000	+1.220%	553,321	+6.877%
2025-08-01	36.7900	36.7900	35.4000	36.0600	-2.698%	1,164,966	+8.181%
2025-07-31	37.1100	37.5250	37.0200	37.0600	-1.515%	428,130	+5.262%
2025-07-30	38.5600	38.6800	37.3900	37.6300	-2.310%	427,101	+3.667%
2025-07-29	39.4200	39.4200	38.4200	38.5200	-1.433%	265,342	+1.272%
2025-07-28	39.3000	39.3500	38.9400	39.0800	-0.509%	271,146	-0.179%
2025-07-25	39.4300	39.7000	38.9250	39.2800	-0.532%	417,816	-0.687%
2025-07-24	40.4300	40.5300	39.4900	39.4900	-2.010%	303,066	-1.215%
2025-07-23	40.1500	40.3500	38.0900	40.3000	+2.780%	523,548	-3.201%
2025-07-22	39.7200	39.9700	39.2100	39.2100	-1.060%	271,081	-0.510%
2025-07-21	39.8700	40.2800	39.6300	39.6300	-0.201%	149,460	-1.564%
2025-07-18	40.1500	40.2400	39.5750	39.7100	-0.849%	205,779	-1.763%
2025-07-17	39.4400	40.0950	39.4400	40.0500	+1.521%	305,163	-2.597%
2025-07-16	39.3900	39.4800	38.5700	39.4500	+0.973%	153,088	-1.115%
2025-07-15	40.3100	40.4100	39.0500	39.0700	-3.697%	183,988	-0.154%
2025-07-14	39.8500	40.5700	39.8500	40.5700	+1.374%	176,035	-3.845%
2025-07-11	39.8600	40.2300	39.7100	40.0200	-0.398%	267,198	-2.524%
2025-07-10	39.1000	40.3900	39.1000	40.1800	+2.109%	519,797	-2.912%
2025-07-09	40.3900	40.4600	39.2700	39.3500	-1.329%	429,969	-0.864%
2025-07-08	39.4700	40.2500	39.4200	39.8800	+1.141%	226,525	-2.182%
2025-07-07	39.5900	40.1600	39.2500	39.4300	-1.523%	203,148	-1.065%
2025-07-03	39.5800	40.0700	39.3600	40.0400	+1.650%	157,861	-2.572%
2025-07-02	39.2300	39.5200	38.8500	39.3900	+0.974%	284,344	-0.965%
2025-07-01	37.4300	39.2600	37.4300	39.0100	+3.722%	272,841	0.000%
2025-06-30	37.6900	37.9300	37.5900	37.6100	+0.320%	266,346	+3.722%
2025-06-27	37.9600	38.2600	37.4900	37.4900	-1.290%	484,239	+4.054%
2025-06-26	37.4200	37.9800	37.2000	37.9800	+2.207%	145,108	+2.712%
2025-06-25	37.2200	37.2200	36.9800	37.1600	0.000%	229,088	+4.978%
2025-06-24	37.1500	37.6450	37.1100	37.1600	+0.978%	217,330	+4.978%
2025-06-23	35.6300	36.8200	35.6150	36.8000	+2.507%	162,399	+6.005%
2025-06-20	36.0500	36.3500	35.8400	35.9000	+0.139%	532,261	+8.663%
2025-06-18	35.5200	36.1500	35.5200	35.8500	+0.646%	166,763	+8.815%
2025-06-17	35.6700	36.0600	35.5400	35.6200	-1.193%	196,206	+9.517%
2025-06-16	36.4400	36.5219	35.9000	36.0500	-0.055%	298,256	+8.211%
2025-06-13	36.4300	36.5200	35.9600	36.0700	-2.724%	164,229	+8.151%
2025-06-12	36.9100	37.1300	36.6700	37.0800	-0.215%	193,609	+5.205%
2025-06-11	37.8500	37.8500	36.8000	37.1600	-1.328%	209,177	+4.978%
2025-06-10	37.3000	37.9300	37.3000	37.6600	+1.019%	125,869	+3.585%
2025-06-09	37.3000	37.6400	37.0400	37.2800	+0.566%	146,640	+4.641%
2025-06-06	36.9800	37.0764	36.5300	37.0700	+2.037%	115,737	+5.233%
2025-06-05	36.3300	36.3900	36.0200	36.3300	+0.193%	151,531	+7.377%
2025-06-04	36.5900	36.8200	36.1300	36.2600	-1.064%	173,046	+7.584%
2025-06-03	35.9500	36.6700	35.8600	36.6500	+1.919%	255,360	+6.439%
2025-06-02	36.0100	36.0800	35.6000	35.9600	-0.526%	331,960	+8.482%
2025-05-30	36.5900	36.6300	36.0550	36.1500	-2.033%	174,712	+7.911%
2025-05-29	36.4800	36.9100	36.2900	36.9000	+1.374%	124,251	+5.718%
2025-05-28	36.9700	37.2200	36.3500	36.4000	-1.860%	235,801	+7.170%
2025-05-27	36.9100	37.1750	36.3800	37.0900	+1.505%	123,488	+5.177%
2025-05-23	35.9100	36.6200	35.9100	36.5400	-0.137%	218,675	+6.760%
2025-05-22	36.7500	37.0400	36.5100	36.5900	-0.894%	149,589	+6.614%
2025-05-21	37.4300	37.7200	36.8800	36.9200	-2.483%	175,066	+5.661%
2025-05-20	38.1100	38.2800	37.7900	37.8600	-0.760%	220,328	+3.038%
2025-05-19	37.7700	38.3900	37.7500	38.1500	-0.131%	167,010	+2.254%
2025-05-16	38.2500	38.3000	37.7000	38.2000	-0.078%	187,353	+2.120%
2025-05-15	37.7700	38.2600	37.5000	38.2300	+1.298%	174,024	+2.040%
2025-05-14	38.0200	38.2800	37.7200	37.7400	-1.178%	136,330	+3.365%
2025-05-13	38.4800	38.4800	37.9050	38.1900	+0.368%	197,061	+2.147%
2025-05-12	38.3800	38.7150	37.8700	38.0500	+2.838%	261,294	+2.523%
2025-05-09	37.0900	37.2600	36.8700	37.0000	-0.350%	243,432	+5.432%
2025-05-08	36.4500	37.4200	36.4500	37.1300	+2.654%	151,986	+5.063%
2025-05-07	36.5900	36.6250	35.9900	36.1700	-0.303%	165,752	+7.852%
2025-05-06	36.0400	36.6400	35.8600	36.2800	-0.330%	175,813	+7.525%
2025-05-05	36.1500	36.9650	36.1500	36.4000	-0.219%	282,183	+7.170%
2025-05-02	36.5700	36.8500	36.2600	36.4800	+0.746%	337,736	+6.935%
2025-05-01	36.4100	36.6550	35.9300	36.2100	+0.138%	320,365	+7.733%
2025-04-30	35.8600	36.4100	35.4850	36.1600	-0.768%	218,951	+7.882%
2025-04-29	35.8400	36.5400	35.5700	36.4400	+1.617%	212,013	+7.053%
2025-04-28	35.3300	35.8900	35.3300	35.8600	+1.500%	217,976	+8.784%
2025-04-25	35.0200	35.3500	34.9000	35.3300	-0.198%	398,286	+10.416%
2025-04-24	34.0500	35.4000	34.0500	35.4000	+3.087%	462,724	+10.198%
2025-04-23	33.7500	36.2600	33.7500	34.3400	-6.226%	672,231	+13.599%
2025-04-22	36.1900	36.6400	35.4900	36.6200	+2.462%	323,021	+6.526%
2025-04-21	35.1000	35.8250	34.8750	35.7400	+0.534%	574,040	+9.149%
2025-04-17	35.1800	35.6150	35.1500	35.5500	+0.851%	216,279	+9.733%
2025-04-16	35.0800	35.3800	34.8150	35.2500	+0.399%	212,171	+10.667%
2025-04-15	34.6200	35.4200	34.6200	35.1100	+1.562%	173,768	+11.108%
2025-04-14	34.3200	34.8000	33.5800	34.5700	+1.856%	491,483	+12.844%
2025-04-11	33.5200	34.0653	33.1500	33.9400	+0.059%	192,326	+14.938%

.dark-mode .SpS6PW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SpS6PW{ color: #333333; background-color: white; border: 2px solid #333333; }NBHCNATIONAL BANK HOLDINGS CORP.stock NYSE

NBHC
NATIONAL BANK HOLDINGS CORP.
stock NYSE