Dark

NBHC
NATIONAL BANK HOLDINGS CORP.
stock NYSE

Market Open

Jul 2, 2026 3:30:16 PM EDT

44.07USD-2.023%(-0.91)165,650

44.06Bid 50.36Ask 6.30Spread

Pre-market

0.00USD-100.000%(-44.98)0

After-hours

Jul 1, 2026 4:10:30 PM EDT

44.98USD-0.044%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	45.3500	45.3500	43.9300	44.0700	-2.023%	165,650	0.000%
2026-07-01	44.6500	45.6300	44.6500	44.9800	+1.238%	442,806	-2.023%
2026-06-30	44.3100	44.6150	44.1300	44.4300	+0.090%	252,581	-0.810%
2026-06-29	44.9000	44.9400	44.1600	44.3900	-1.901%	447,151	-0.721%
2026-06-26	44.7800	45.4100	44.6050	45.2500	+1.663%	1,809,000	-2.608%
2026-06-25	44.5200	45.2250	44.4900	44.5100	-0.112%	454,779	-0.989%
2026-06-24	44.0300	44.6800	43.8100	44.5600	+1.250%	549,081	-1.100%
2026-06-23	43.1100	44.0900	42.8600	44.0100	+2.947%	465,307	+0.136%
2026-06-22	42.8100	43.4600	42.6100	42.7500	-0.163%	262,340	+3.088%
2026-06-18	42.2100	42.8500	42.2100	42.8200	+1.904%	883,997	+2.919%
2026-06-17	42.7300	42.9100	41.5000	42.0200	-2.097%	518,842	+4.879%
2026-06-16	43.2900	43.4550	42.6000	42.9200	0.000%	373,450	+2.679%
2026-06-15	44.0300	44.1200	42.8100	42.9200	-1.875%	283,267	+2.679%
2026-06-12	43.2500	44.0200	42.8200	43.7400	+1.958%	302,323	+0.754%
2026-06-11	43.2500	43.2500	42.5400	42.9000	0.000%	301,415	+2.727%
2026-06-10	42.7800	43.1400	42.2500	42.9000	+0.515%	243,486	+2.727%
2026-06-09	42.3600	43.2850	41.6700	42.6800	+1.643%	344,970	+3.257%
2026-06-08	42.4200	42.7700	41.8600	41.9900	-0.474%	262,756	+4.954%
2026-06-05	41.9100	42.3300	41.5200	42.1900	+1.127%	380,734	+4.456%
2026-06-04	41.6100	42.0200	41.4000	41.7200	+1.855%	378,028	+5.633%
2026-06-03	41.6900	41.8200	40.9400	40.9600	-2.173%	448,979	+7.593%
2026-06-02	41.2400	42.0300	40.9000	41.8700	+1.626%	491,454	+5.254%
2026-06-01	41.5200	41.7300	40.2850	41.2000	-1.506%	413,768	+6.966%
2026-05-29	41.6500	42.1750	41.3500	41.8300	-0.262%	313,282	+5.355%
2026-05-28	41.9500	42.1000	41.6100	41.9400	-0.071%	390,093	+5.079%
2026-05-27	42.5300	42.6000	41.9000	41.9700	-0.944%	228,256	+5.004%
2026-05-26	42.1500	42.7700	41.9600	42.3700	+0.809%	248,391	+4.012%
2026-05-22	41.7900	42.1700	41.6550	42.0300	+0.262%	231,189	+4.854%
2026-05-21	41.6800	41.9600	41.3700	41.9200	-0.285%	206,023	+5.129%
2026-05-20	41.4500	42.1800	41.0950	42.0400	+1.989%	290,501	+4.829%
2026-05-19	41.4400	41.5800	41.0650	41.2200	-0.555%	209,956	+6.914%
2026-05-18	40.8300	41.5000	40.8300	41.4500	+1.568%	307,942	+6.321%
2026-05-15	41.2600	41.4100	40.7100	40.8100	-1.019%	405,478	+7.988%
2026-05-14	41.2300	41.6100	40.6600	41.2300	+0.856%	221,758	+6.888%
2026-05-13	41.3200	41.5750	40.8500	40.8800	-1.565%	310,723	+7.803%
2026-05-12	41.9900	42.1050	40.9400	41.5300	-1.001%	211,436	+6.116%
2026-05-11	43.1000	43.1100	41.7800	41.9500	-2.100%	294,103	+5.054%
2026-05-08	42.9000	42.9500	42.6800	42.8500	+0.093%	244,522	+2.847%
2026-05-07	43.0600	43.4000	42.7000	42.8100	-0.349%	313,224	+2.943%
2026-05-06	43.0900	43.4400	42.7300	42.9600	+0.468%	203,993	+2.584%
2026-05-05	42.5100	43.0800	42.2000	42.7600	+0.802%	265,669	+3.064%
2026-05-04	42.7700	42.9900	42.2500	42.4200	-1.509%	388,531	+3.890%
2026-05-01	42.6600	43.2200	42.2950	43.0700	+0.867%	188,585	+2.322%
2026-04-30	42.0600	43.0700	41.9900	42.7000	+1.137%	282,120	+3.208%
2026-04-29	43.0700	43.1600	42.0800	42.2200	-2.427%	345,764	+4.382%
2026-04-28	43.5700	43.8600	43.2150	43.2700	+0.116%	312,108	+1.849%
2026-04-27	42.7100	43.4200	42.7100	43.2200	+1.503%	316,868	+1.967%
2026-04-24	42.8500	43.2500	42.4400	42.5800	-0.792%	494,457	+3.499%
2026-04-23	41.8300	42.9400	41.8000	42.9200	+3.347%	506,080	+2.679%
2026-04-22	41.5900	41.8500	40.9800	41.5300	-1.494%	698,050	+6.116%
2026-04-21	42.1200	42.3200	41.8600	42.1600	0.000%	356,872	+4.530%
2026-04-20	42.1900	42.6700	42.1600	42.1600	-0.519%	259,023	+4.530%
2026-04-17	41.7700	43.0900	41.7700	42.3800	+2.739%	403,326	+3.988%
2026-04-16	41.4900	41.5700	41.1800	41.2500	-0.841%	401,000	+6.836%
2026-04-15	41.9500	42.2000	41.4750	41.6000	-0.834%	198,611	+5.938%
2026-04-14	41.8200	42.1800	41.4500	41.9500	-0.048%	240,908	+5.054%
2026-04-13	41.5100	41.9850	41.3150	41.9700	+0.551%	304,945	+5.004%
2026-04-10	42.0500	42.0500	41.6200	41.7400	-0.666%	811,521	+5.582%
2026-04-09	40.8800	42.2800	40.7500	42.0200	+2.438%	589,195	+4.879%
2026-04-08	41.0600	41.4850	40.9000	41.0200	+2.243%	319,246	+7.435%
2026-04-07	40.0000	40.2800	39.6200	40.1200	0.000%	267,169	+9.845%
2026-04-06	39.5000	40.1600	39.3250	40.1200	+1.364%	316,884	+9.845%
2026-04-02	39.0400	39.6600	38.7800	39.5800	+0.253%	333,666	+11.344%
2026-04-01	39.2100	39.9600	39.2100	39.4800	+0.817%	304,520	+11.626%
2026-03-31	38.6700	39.2300	38.5774	39.1600	+2.139%	443,215	+12.538%
2026-03-30	38.2500	38.5800	37.8600	38.3400	+1.054%	449,134	+14.945%
2026-03-27	38.3000	38.3100	37.8900	37.9400	-1.582%	345,675	+16.157%
2026-03-26	38.3800	38.9700	38.3800	38.5500	-0.516%	339,130	+14.319%
2026-03-25	38.9400	39.2400	38.5100	38.7500	+0.806%	391,747	+13.729%
2026-03-24	37.5200	38.7100	37.5200	38.4400	+1.052%	572,357	+14.646%
2026-03-23	38.3300	38.7800	37.7300	38.0400	+1.494%	747,190	+15.852%
2026-03-20	38.1800	38.1800	37.4300	37.4800	-1.368%	3,927,288	+17.583%
2026-03-19	37.9200	38.3900	37.4600	38.0000	-0.184%	797,393	+15.974%
2026-03-18	38.6400	38.8500	38.0700	38.0700	-1.501%	1,011,511	+15.760%
2026-03-17	39.5200	39.8850	38.5900	38.6500	-0.948%	769,883	+14.023%
2026-03-16	39.2000	39.6800	38.8850	39.0200	+0.438%	684,745	+12.942%
2026-03-13	39.2600	39.5950	38.4900	38.8500	-0.129%	751,065	+13.436%
2026-03-12	38.5200	39.1000	38.3650	38.9000	-0.562%	596,241	+13.290%
2026-03-11	39.4900	39.7700	38.7500	39.1200	-1.237%	469,947	+12.653%
2026-03-10	39.7100	40.5700	39.1000	39.6100	-0.302%	672,153	+11.260%
2026-03-09	39.7100	39.9800	38.8600	39.7300	-1.021%	811,165	+10.924%
2026-03-06	39.6100	40.2600	38.9000	40.1400	-1.060%	561,556	+9.791%
2026-03-05	40.1800	40.8000	39.8650	40.5700	+0.025%	381,853	+8.627%
2026-03-04	40.5700	40.8400	40.2100	40.5600	+0.496%	379,672	+8.654%
2026-03-03	39.8400	40.8000	39.5500	40.3600	-0.787%	695,843	+9.192%
2026-03-02	39.2400	40.9100	39.2400	40.6800	+1.725%	664,895	+8.333%
2026-02-27	39.9200	40.1200	39.3100	39.9900	-2.558%	971,437	+10.203%
2026-02-26	41.1600	41.8000	40.7100	41.0400	+0.122%	582,185	+7.383%
2026-02-25	40.5700	41.1300	40.2800	40.9900	+1.991%	400,200	+7.514%
2026-02-24	40.1300	40.4200	39.8400	40.1900	+0.075%	381,166	+9.654%
2026-02-23	41.9500	42.2750	39.5700	40.1600	-5.550%	796,737	+9.736%
2026-02-20	41.8000	42.8200	41.5000	42.5200	+1.650%	606,144	+3.645%
2026-02-19	41.5400	41.8800	41.2200	41.8300	+0.674%	484,903	+5.355%
2026-02-18	41.7700	42.2000	41.2000	41.5500	-0.455%	432,615	+6.065%
2026-02-17	41.7600	42.0726	41.1900	41.7400	-0.239%	349,485	+5.582%
2026-02-13	40.4400	41.8700	40.3750	41.8400	+2.700%	687,439	+5.330%
2026-02-12	41.8200	42.0100	39.9500	40.7400	-1.902%	594,551	+8.174%
2026-02-11	42.0800	42.4500	41.1100	41.5300	-0.717%	350,483	+6.116%
2026-02-10	41.9700	42.0800	41.4900	41.8300	-0.167%	324,791	+5.355%
2026-02-09	41.6800	42.2450	41.5700	41.9000	+0.359%	320,163	+5.179%
2026-02-06	41.6000	42.0700	41.5200	41.7500	+1.310%	410,078	+5.557%
2026-02-05	41.8400	41.9900	40.8800	41.2100	-1.553%	667,137	+6.940%
2026-02-04	41.4500	42.9900	41.2900	41.8600	+1.258%	631,552	+5.280%
2026-02-03	40.7400	41.6800	40.3200	41.3400	+1.773%	495,682	+6.604%
2026-02-02	39.8800	41.4400	39.8800	40.6200	+1.095%	406,590	+8.493%
2026-01-30	39.6700	40.3100	39.6100	40.1800	+0.525%	749,494	+9.681%
2026-01-29	39.9800	40.2600	38.9700	39.9700	+0.276%	700,410	+10.258%
2026-01-28	38.8200	40.6100	38.6500	39.8600	-0.499%	1,156,004	+10.562%
2026-01-27	40.1300	40.7000	39.8300	40.0600	-0.620%	404,751	+10.010%
2026-01-26	40.2100	40.6700	39.6600	40.3100	-0.050%	230,347	+9.328%
2026-01-23	41.7100	41.9250	39.9600	40.3300	-4.182%	249,996	+9.273%
2026-01-22	42.1400	42.8200	41.9300	42.0900	+0.167%	300,258	+4.704%
2026-01-21	40.0800	42.2700	40.0800	42.0200	+5.578%	400,985	+4.879%
2026-01-20	40.2800	40.7500	39.7500	39.8000	-2.642%	327,944	+10.729%
2026-01-16	40.7400	41.0550	40.5250	40.8800	+0.196%	648,758	+7.803%
2026-01-15	40.0900	41.1000	40.0250	40.8000	+2.026%	575,701	+8.015%
2026-01-14	39.2900	40.1800	39.1050	39.9900	+1.497%	431,557	+10.203%
2026-01-13	39.8500	39.8900	39.3200	39.4000	-0.930%	439,824	+11.853%
2026-01-12	39.5900	40.0200	39.5200	39.7700	-0.749%	488,102	+10.812%
2026-01-09	40.4200	40.4598	39.7700	40.0700	-0.890%	388,816	+9.983%
2026-01-08	39.0900	40.5400	39.0900	40.4300	+2.797%	424,599	+9.003%
2026-01-07	39.4400	39.5300	38.9500	39.3300	-0.456%	459,770	+12.052%
2026-01-06	38.7100	39.5650	38.5800	39.5100	+1.256%	425,563	+11.541%
2026-01-05	37.7300	39.2800	37.7300	39.0200	+2.955%	411,474	+12.942%
2026-01-02	37.9400	38.1100	37.5700	37.9000	-0.289%	180,109	+16.280%
2025-12-31	38.2700	38.2700	37.9000	38.0100	-0.523%	165,060	+15.943%
2025-12-30	38.4500	38.4500	38.1750	38.2100	-0.779%	148,209	+15.336%
2025-12-29	38.8400	39.0200	38.2500	38.5100	-0.773%	200,917	+14.438%
2025-12-26	39.1000	39.2700	38.6100	38.8100	-0.742%	146,677	+13.553%
2025-12-24	39.0500	39.3800	38.9800	39.1000	+0.026%	91,922	+12.711%
2025-12-23	39.2900	39.5700	39.0500	39.0900	-0.913%	225,600	+12.740%
2025-12-22	39.7000	40.0700	39.3700	39.4500	-0.580%	249,751	+11.711%
2025-12-19	39.9500	40.3150	39.3500	39.6800	-0.973%	1,415,411	+11.064%
2025-12-18	40.5200	40.6600	40.0200	40.0700	-0.447%	312,594	+9.983%
2025-12-17	39.9000	40.6800	39.9000	40.2500	+0.701%	324,707	+9.491%
2025-12-16	40.1400	40.5000	39.7800	39.9700	-0.200%	362,513	+10.258%
2025-12-15	40.1000	40.3100	39.7800	40.0500	+0.376%	405,950	+10.037%
2025-12-12	40.0600	40.1500	39.4550	39.9000	+0.251%	349,292	+10.451%
2025-12-11	39.6900	40.2200	39.6800	39.8000	+0.176%	331,591	+10.729%
2025-12-10	38.7100	40.0600	38.4500	39.7300	+2.848%	365,812	+10.924%
2025-12-09	38.6600	39.2500	38.5100	38.6300	-0.232%	211,797	+14.082%
2025-12-08	38.6200	39.0600	38.5800	38.7200	+0.571%	374,426	+13.817%
2025-12-05	38.3900	38.7950	38.3900	38.5000	-0.285%	254,362	+14.468%
2025-12-04	38.1900	38.6800	38.1900	38.6100	+0.547%	201,945	+14.141%
2025-12-03	37.6600	38.6000	37.6400	38.4000	+2.373%	258,343	+14.766%
2025-12-02	37.6600	37.7900	37.2400	37.5100	+0.133%	377,146	+17.489%
2025-12-01	37.0800	37.6000	36.8600	37.4600	+0.672%	311,024	+17.645%
2025-11-28	37.4900	37.4900	37.0800	37.2100	-1.221%	145,341	+18.436%
2025-11-26	37.7700	38.1700	37.6700	37.6700	-0.868%	454,993	+16.990%
2025-11-25	37.1500	38.2600	37.1500	38.0000	+2.758%	244,276	+15.974%
2025-11-24	36.9500	37.2300	36.3800	36.9800	+0.027%	298,796	+19.173%
2025-11-21	35.8700	37.3400	35.7550	36.9700	+3.674%	278,819	+19.205%
2025-11-20	36.0000	36.7200	35.5400	35.6600	-0.196%	194,691	+23.584%
2025-11-19	35.6300	36.3550	35.5000	35.7300	+0.253%	846,213	+23.342%
2025-11-18	35.5100	36.1350	35.5100	35.6400	+0.140%	235,626	+23.653%
2025-11-17	36.5800	36.8400	35.5900	35.5900	-3.104%	328,753	+23.827%
2025-11-14	36.5900	36.7700	36.2200	36.7300	+0.054%	183,245	+19.984%
2025-11-13	36.8300	37.3800	36.4700	36.7100	-0.998%	184,262	+20.049%
2025-11-12	37.2300	37.6650	37.0750	37.0800	-0.376%	229,005	+18.851%
2025-11-11	37.1400	37.3900	36.8890	37.2200	+0.188%	174,586	+18.404%
2025-11-10	36.5600	37.4000	36.5100	37.1500	+2.229%	292,167	+18.627%
2025-11-07	35.8600	36.3500	35.6200	36.3400	+1.282%	243,761	+21.271%
2025-11-06	36.4100	36.4500	35.7100	35.8800	-1.320%	267,841	+22.826%
2025-11-05	35.9800	36.6800	35.9750	36.3600	+1.310%	221,266	+21.205%
2025-11-04	35.7300	36.1450	35.4650	35.8900	+0.056%	301,332	+22.792%
2025-11-03	35.4900	35.9350	35.0600	35.8700	+0.589%	311,067	+22.860%
2025-10-31	35.7600	35.9100	35.2600	35.6600	-1.355%	246,190	+23.584%
2025-10-30	35.9700	36.7250	35.8100	36.1500	+1.034%	306,998	+21.909%
2025-10-29	36.7500	37.0000	35.5500	35.7800	-3.376%	291,129	+23.169%
2025-10-28	36.9700	37.2750	36.7000	37.0300	-0.457%	188,590	+19.012%
2025-10-27	37.5900	37.8300	37.1200	37.2000	-0.800%	265,462	+18.468%
2025-10-24	37.0300	37.5050	36.9850	37.5000	+2.096%	284,359	+17.520%
2025-10-23	37.6500	37.7000	36.6000	36.7300	-2.985%	518,654	+19.984%
2025-10-22	37.8400	38.3100	36.5400	37.8600	+2.297%	454,834	+16.403%
2025-10-21	36.7900	37.2100	36.6800	37.0100	+0.352%	284,570	+19.076%
2025-10-20	36.5400	37.0800	36.4900	36.8800	+1.402%	254,994	+19.496%
2025-10-17	36.0100	36.4400	35.8200	36.3700	+2.134%	335,506	+21.171%
2025-10-16	37.3500	37.6900	35.3900	35.6100	-6.117%	542,076	+23.757%
2025-10-15	38.1400	38.4300	37.6350	37.9300	-0.079%	415,624	+16.188%
2025-10-14	36.7100	38.2150	36.7100	37.9600	+2.373%	283,824	+16.096%
2025-10-13	36.9100	37.1700	36.6200	37.0800	+1.645%	273,895	+18.851%
2025-10-10	38.0500	38.5250	36.4600	36.4800	-4.000%	388,101	+20.806%
2025-10-09	38.4500	38.4500	37.9750	38.0000	-1.170%	266,634	+15.974%
2025-10-08	38.9300	38.9300	38.3200	38.4500	-0.723%	355,360	+14.616%
2025-10-07	38.5500	38.9850	38.3500	38.7300	+0.493%	409,279	+13.788%
2025-10-06	38.7300	39.2600	38.1300	38.5400	+0.679%	353,655	+14.349%
2025-10-03	38.6500	39.3200	38.2800	38.2800	-0.855%	325,158	+15.125%
2025-10-02	38.3300	38.7600	38.0550	38.6100	+0.547%	428,849	+14.141%
2025-10-01	38.3400	38.6500	37.9700	38.4000	-0.621%	389,893	+14.766%
2025-09-30	39.0100	39.2250	38.3500	38.6400	-1.353%	317,759	+14.053%
2025-09-29	39.4900	39.4900	38.8700	39.1700	-0.760%	378,265	+12.510%
2025-09-26	39.4400	39.7000	38.8400	39.4700	+0.458%	325,251	+11.654%
2025-09-25	38.8000	39.2900	38.6350	39.2900	+0.925%	266,337	+12.166%
2025-09-24	39.1700	39.4450	38.7700	38.9300	-0.384%	257,984	+13.203%
2025-09-23	39.4900	40.0550	39.0000	39.0800	-1.063%	343,589	+12.769%
2025-09-22	39.7500	39.9100	39.1200	39.5000	-1.151%	303,166	+11.570%
2025-09-19	41.6100	41.6250	39.8407	39.9600	-3.896%	821,314	+10.285%
2025-09-18	39.5000	41.7050	39.1200	41.5800	+6.999%	729,685	+5.988%
2025-09-17	38.0800	39.6750	37.8350	38.8600	+3.159%	604,556	+13.407%
2025-09-16	38.2700	38.3900	36.9300	37.6700	-0.764%	584,172	+16.990%
2025-09-15	38.5300	38.6700	37.8750	37.9600	-1.326%	305,768	+16.096%
2025-09-12	38.4700	38.6200	37.9900	38.4700	-0.311%	357,170	+14.557%
2025-09-11	38.4600	38.7100	38.2600	38.5900	+0.182%	225,676	+14.201%
2025-09-10	38.6900	38.8700	38.4800	38.5200	-0.439%	214,162	+14.408%
2025-09-09	39.1900	39.3300	38.5850	38.6900	-1.577%	367,849	+13.905%
2025-09-08	39.3500	39.5800	38.7900	39.3100	+0.460%	483,401	+12.109%
2025-09-05	39.5000	39.9900	38.9400	39.1300	-0.660%	175,106	+12.625%
2025-09-04	39.2000	39.3900	38.8750	39.3900	+0.922%	420,464	+11.881%
2025-09-03	38.8100	39.2900	38.6800	39.0300	+0.051%	312,987	+12.913%
2025-09-02	38.7000	39.0400	38.3700	39.0100	-0.535%	237,786	+12.971%
2025-08-29	39.1800	39.3500	39.0850	39.2200	+0.026%	281,386	+12.366%
2025-08-28	39.9900	39.9900	39.0700	39.2100	-1.184%	277,958	+12.395%
2025-08-27	39.3100	39.8150	39.3100	39.6800	+0.558%	191,684	+11.064%
2025-08-26	39.1800	39.6850	39.1800	39.4600	+0.689%	176,683	+11.683%
2025-08-25	39.1300	39.3500	39.1300	39.1900	-0.305%	227,916	+12.452%
2025-08-22	37.9500	39.3400	37.8687	39.3100	+4.298%	381,124	+12.109%
2025-08-21	37.4500	37.7800	37.2650	37.6900	0.000%	294,198	+16.928%
2025-08-20	38.0300	38.0550	37.6000	37.6900	-0.711%	342,564	+16.928%
2025-08-19	37.8400	38.2800	37.6750	37.9600	+0.105%	230,543	+16.096%
2025-08-18	37.5900	37.9200	37.5100	37.9200	+0.610%	233,196	+16.218%
2025-08-15	38.2800	38.2800	37.5700	37.6900	-1.335%	238,053	+16.928%
2025-08-14	38.0100	38.2100	37.6900	38.2000	-0.417%	261,816	+15.366%
2025-08-13	38.2400	38.3600	37.9800	38.3600	+1.160%	278,776	+14.885%
2025-08-12	36.9300	37.9650	36.9300	37.9200	+3.805%	417,956	+16.218%
2025-08-11	36.6700	36.8300	36.4250	36.5300	-0.027%	212,466	+20.641%
2025-08-08	36.4200	36.6700	36.1800	36.5400	+1.107%	160,041	+20.608%
2025-08-07	36.6100	36.6100	36.0800	36.1400	-0.468%	282,396	+21.942%
2025-08-06	36.7200	37.0550	36.3000	36.3100	-1.251%	308,376	+21.372%
2025-08-05	36.5400	36.8300	35.8800	36.7700	+0.740%	419,107	+19.853%
2025-08-04	36.1700	36.6250	35.8600	36.5000	+1.220%	553,321	+20.740%
2025-08-01	36.7900	36.7900	35.4000	36.0600	-2.698%	1,164,966	+22.213%
2025-07-31	37.1100	37.5250	37.0200	37.0600	-1.515%	428,130	+18.915%
2025-07-30	38.5600	38.6800	37.3900	37.6300	-2.310%	427,101	+17.114%
2025-07-29	39.4200	39.4200	38.4200	38.5200	-1.433%	265,342	+14.408%
2025-07-28	39.3000	39.3500	38.9400	39.0800	-0.509%	271,146	+12.769%
2025-07-25	39.4300	39.7000	38.9250	39.2800	-0.532%	417,816	+12.195%
2025-07-24	40.4300	40.5300	39.4900	39.4900	-2.010%	303,066	+11.598%
2025-07-23	40.1500	40.3500	38.0900	40.3000	+2.780%	523,548	+9.355%
2025-07-22	39.7200	39.9700	39.2100	39.2100	-1.060%	271,081	+12.395%
2025-07-21	39.8700	40.2800	39.6300	39.6300	-0.201%	149,460	+11.204%
2025-07-18	40.1500	40.2400	39.5750	39.7100	-0.849%	205,779	+10.980%
2025-07-17	39.4400	40.0950	39.4400	40.0500	+1.521%	305,163	+10.037%
2025-07-16	39.3900	39.4800	38.5700	39.4500	+0.973%	153,088	+11.711%
2025-07-15	40.3100	40.4100	39.0500	39.0700	-3.697%	183,988	+12.798%
2025-07-14	39.8500	40.5700	39.8500	40.5700	+1.374%	176,035	+8.627%
2025-07-11	39.8600	40.2300	39.7100	40.0200	-0.398%	267,198	+10.120%
2025-07-10	39.1000	40.3900	39.1000	40.1800	+2.109%	519,797	+9.681%
2025-07-09	40.3900	40.4600	39.2700	39.3500	-1.329%	429,969	+11.995%
2025-07-08	39.4700	40.2500	39.4200	39.8800	+1.141%	226,525	+10.507%
2025-07-07	39.5900	40.1600	39.2500	39.4300	-1.523%	203,148	+11.768%
2025-07-03	39.5800	40.0700	39.3600	40.0400	+1.650%	157,861	+10.065%
2025-07-02	39.2300	39.5200	38.8500	39.3900	+0.974%	284,344	+11.881%
2025-07-01	37.4300	39.2600	37.4300	39.0100	+3.722%	272,841	+12.971%
2025-06-30	37.6900	37.9300	37.5900	37.6100	+0.320%	266,346	+17.176%
2025-06-27	37.9600	38.2600	37.4900	37.4900	-1.290%	484,239	+17.551%
2025-06-26	37.4200	37.9800	37.2000	37.9800	+2.207%	145,108	+16.035%
2025-06-25	37.2200	37.2200	36.9800	37.1600	0.000%	229,088	+18.595%
2025-06-24	37.1500	37.6450	37.1100	37.1600	+0.978%	217,330	+18.595%
2025-06-23	35.6300	36.8200	35.6150	36.8000	+2.507%	162,399	+19.755%
2025-06-20	36.0500	36.3500	35.8400	35.9000	+0.139%	532,261	+22.758%
2025-06-18	35.5200	36.1500	35.5200	35.8500	+0.646%	166,763	+22.929%
2025-06-17	35.6700	36.0600	35.5400	35.6200	-1.193%	196,206	+23.723%
2025-06-16	36.4400	36.5219	35.9000	36.0500	-0.055%	298,256	+22.247%
2025-06-13	36.4300	36.5200	35.9600	36.0700	-2.724%	164,229	+22.179%
2025-06-12	36.9100	37.1300	36.6700	37.0800	-0.215%	193,609	+18.851%
2025-06-11	37.8500	37.8500	36.8000	37.1600	-1.328%	209,177	+18.595%
2025-06-10	37.3000	37.9300	37.3000	37.6600	+1.019%	125,869	+17.021%
2025-06-09	37.3000	37.6400	37.0400	37.2800	+0.566%	146,640	+18.214%
2025-06-06	36.9800	37.0764	36.5300	37.0700	+2.037%	115,737	+18.883%
2025-06-05	36.3300	36.3900	36.0200	36.3300	+0.193%	151,531	+21.305%
2025-06-04	36.5900	36.8200	36.1300	36.2600	-1.064%	173,046	+21.539%
2025-06-03	35.9500	36.6700	35.8600	36.6500	+1.919%	255,360	+20.246%
2025-06-02	36.0100	36.0800	35.6000	35.9600	-0.526%	331,960	+22.553%
2025-05-30	36.5900	36.6300	36.0550	36.1500	-2.033%	174,712	+21.909%
2025-05-29	36.4800	36.9100	36.2900	36.9000	+1.374%	124,251	+19.431%
2025-05-28	36.9700	37.2200	36.3500	36.4000	-1.860%	235,801	+21.071%
2025-05-27	36.9100	37.1750	36.3800	37.0900	+1.505%	123,488	+18.819%
2025-05-23	35.9100	36.6200	35.9100	36.5400	-0.137%	218,675	+20.608%
2025-05-22	36.7500	37.0400	36.5100	36.5900	-0.894%	149,589	+20.443%
2025-05-21	37.4300	37.7200	36.8800	36.9200	-2.483%	175,066	+19.366%
2025-05-20	38.1100	38.2800	37.7900	37.8600	-0.760%	220,328	+16.403%
2025-05-19	37.7700	38.3900	37.7500	38.1500	-0.131%	167,010	+15.518%
2025-05-16	38.2500	38.3000	37.7000	38.2000	-0.078%	187,353	+15.366%
2025-05-15	37.7700	38.2600	37.5000	38.2300	+1.298%	174,024	+15.276%
2025-05-14	38.0200	38.2800	37.7200	37.7400	-1.178%	136,330	+16.773%
2025-05-13	38.4800	38.4800	37.9050	38.1900	+0.368%	197,061	+15.397%
2025-05-12	38.3800	38.7150	37.8700	38.0500	+2.838%	261,294	+15.821%
2025-05-09	37.0900	37.2600	36.8700	37.0000	-0.350%	243,432	+19.108%
2025-05-08	36.4500	37.4200	36.4500	37.1300	+2.654%	151,986	+18.691%
2025-05-07	36.5900	36.6250	35.9900	36.1700	-0.303%	165,752	+21.841%
2025-05-06	36.0400	36.6400	35.8600	36.2800	-0.330%	175,813	+21.472%
2025-05-05	36.1500	36.9650	36.1500	36.4000	-0.219%	282,183	+21.071%
2025-05-02	36.5700	36.8500	36.2600	36.4800	+0.746%	337,736	+20.806%
2025-05-01	36.4100	36.6550	35.9300	36.2100	+0.138%	320,365	+21.707%
2025-04-30	35.8600	36.4100	35.4850	36.1600	-0.768%	218,951	+21.875%
2025-04-29	35.8400	36.5400	35.5700	36.4400	+1.617%	212,013	+20.939%
2025-04-28	35.3300	35.8900	35.3300	35.8600	+1.500%	217,976	+22.895%
2025-04-25	35.0200	35.3500	34.9000	35.3300	-0.198%	398,286	+24.738%
2025-04-24	34.0500	35.4000	34.0500	35.4000	+3.087%	462,724	+24.492%
2025-04-23	33.7500	36.2600	33.7500	34.3400	-6.226%	672,231	+28.334%
2025-04-22	36.1900	36.6400	35.4900	36.6200	+2.462%	323,021	+20.344%
2025-04-21	35.1000	35.8250	34.8750	35.7400	+0.534%	574,040	+23.307%
2025-04-17	35.1800	35.6150	35.1500	35.5500	+0.851%	216,279	+23.966%
2025-04-16	35.0800	35.3800	34.8150	35.2500	+0.399%	212,171	+25.021%
2025-04-15	34.6200	35.4200	34.6200	35.1100	+1.562%	173,768	+25.520%
2025-04-14	34.3200	34.8000	33.5800	34.5700	+1.856%	491,483	+27.480%
2025-04-11	33.5200	34.0653	33.1500	33.9400	+0.059%	192,326	+29.847%
2025-04-10	35.0000	35.0550	33.0400	33.9200	-4.746%	266,632	+29.923%
2025-04-09	33.3600	36.3150	32.9600	35.6100	+4.920%	531,355	+23.757%
2025-04-08	35.5000	35.5150	33.5500	33.9400	-1.078%	314,191	+29.847%
2025-04-07	33.5100	35.8600	32.8300	34.3100	+0.175%	439,807	+28.447%
2025-04-04	33.9300	34.4300	33.1900	34.2500	-3.276%	347,342	+28.672%
2025-04-03	37.0000	37.3100	35.3400	35.4100	-8.831%	350,243	+24.456%
2025-04-02	37.9300	38.8400	37.9300	38.8400	+1.041%	188,191	+13.465%
2025-04-01	38.0000	38.7390	37.6300	38.4400	+0.444%	236,612	+14.646%
2025-03-31	38.3500	38.5900	38.0000	38.2700	-1.239%	405,319	+15.155%
2025-03-28	39.2000	39.5900	38.3700	38.7500	-1.374%	136,908	+13.729%
2025-03-27	39.2400	39.6800	39.1200	39.2900	-0.683%	121,039	+12.166%
2025-03-26	39.5600	40.1000	39.4000	39.5600	+0.406%	148,604	+11.400%
2025-03-25	39.5700	39.9750	39.3500	39.4000	-0.605%	198,022	+11.853%
2025-03-24	39.3600	39.6400	38.9200	39.6400	+2.033%	494,570	+11.176%
2025-03-21	39.0600	39.2900	38.4850	38.8500	-1.170%	868,410	+13.436%
2025-03-20	39.4100	40.0000	39.2850	39.3100	-1.454%	259,969	+12.109%
2025-03-19	39.8500	40.2750	39.6400	39.8900	+0.428%	216,113	+10.479%
2025-03-18	39.5000	39.9200	39.5000	39.7200	+0.151%	186,887	+10.952%
2025-03-17	39.3000	39.9400	39.3000	39.6600	+1.045%	273,477	+11.120%
2025-03-14	38.3700	39.2600	38.2400	39.2500	+2.991%	203,352	+12.280%
2025-03-13	38.7000	38.9600	38.0910	38.1100	-1.116%	150,477	+15.639%
2025-03-12	38.8200	39.0200	38.2950	38.5400	+0.286%	290,868	+14.349%
2025-03-11	38.6000	38.8150	38.0300	38.4300	+0.104%	420,580	+14.676%
2025-03-10	39.6600	39.6600	38.3200	38.3900	-3.881%	196,014	+14.796%
2025-03-07	39.9200	40.1550	39.3000	39.9400	-0.449%	166,744	+10.341%
2025-03-06	40.2500	40.2700	39.5900	40.1200	-1.085%	168,195	+9.845%
2025-03-05	40.3000	40.8000	39.8400	40.5600	+0.820%	235,362	+8.654%
2025-03-04	41.0600	41.2700	40.0800	40.2300	-2.826%	209,167	+9.545%
2025-03-03	41.8700	42.0850	40.9800	41.4000	-1.123%	215,824	+6.449%
2025-02-28	41.7800	42.0800	41.4600	41.8700	+0.263%	167,848	+5.254%
2025-02-27	41.6400	41.9200	41.4750	41.7600	-0.048%	140,416	+5.532%
2025-02-26	41.7500	42.1500	41.2400	41.7800	-0.263%	151,268	+5.481%
2025-02-25	41.9200	42.3400	41.6875	41.8900	+0.673%	166,055	+5.204%
2025-02-24	42.3000	42.3000	41.6000	41.6100	-0.810%	186,666	+5.912%
2025-02-21	43.0800	43.0800	41.8100	41.9500	-1.618%	170,101	+5.054%
2025-02-20	42.5900	42.9500	41.9700	42.6400	-0.397%	148,328	+3.354%
2025-02-19	42.4400	43.0150	42.4100	42.8100	-0.372%	179,160	+2.943%
2025-02-18	42.8600	43.4400	42.7450	42.9700	-0.278%	158,079	+2.560%
2025-02-14	42.8900	43.5350	42.8500	43.0900	+0.233%	135,444	+2.274%
2025-02-13	42.8000	43.0600	42.4800	42.9900	+0.987%	115,301	+2.512%
2025-02-12	43.3400	43.4700	42.5400	42.5700	-3.360%	159,778	+3.524%
2025-02-11	42.8100	44.1100	42.6900	44.0500	+2.252%	174,803	+0.045%
2025-02-10	43.6300	43.6950	43.0700	43.0800	-1.102%	126,477	+2.298%
2025-02-07	44.0100	44.0100	43.0500	43.5600	-1.045%	133,132	+1.171%
2025-02-06	43.5700	44.1000	43.3700	44.0200	+1.242%	93,972	+0.114%
2025-02-05	43.5200	43.5200	43.0000	43.4800	+0.532%	99,612	+1.357%
2025-02-04	42.5400	43.4750	42.5000	43.2500	+1.597%	148,136	+1.896%
2025-02-03	42.1100	42.7900	41.6600	42.5700	-1.298%	166,505	+3.524%
2025-01-31	42.4900	43.6600	42.4900	43.1300	+1.007%	218,392	+2.179%
2025-01-30	43.1600	43.3350	42.3700	42.7000	+0.094%	139,109	+3.208%
2025-01-29	42.6800	43.3400	42.2500	42.6600	-0.559%	155,365	+3.305%
2025-01-28	42.5000	43.1200	42.2900	42.9000	+0.610%	164,103	+2.727%
2025-01-27	42.6500	43.4050	42.3900	42.6400	+0.448%	187,005	+3.354%
2025-01-24	41.9200	42.8000	41.3300	42.4500	+0.497%	327,867	+3.816%
2025-01-23	42.9100	43.5749	41.7550	42.2400	-3.030%	318,050	+4.332%
2025-01-22	43.6900	44.0300	43.3800	43.5600	-1.202%	218,187	+1.171%
2025-01-21	44.2800	44.8400	44.0450	44.0900	0.000%	174,936	-0.045%
2025-01-17	44.1700	44.3300	43.4100	44.0900	+0.939%	185,261	-0.045%
2025-01-16	43.8400	43.8850	43.2000	43.6800	-0.772%	167,655	+0.893%
2025-01-15	44.6900	44.9250	43.4300	44.0200	+1.663%	147,872	+0.114%
2025-01-14	42.3200	43.4100	42.2600	43.3000	+2.924%	166,061	+1.778%
2025-01-13	40.9500	42.0800	40.9500	42.0700	+1.081%	172,289	+4.754%
2025-01-10	42.1700	42.1700	40.9700	41.6200	-2.848%	182,728	+5.887%

.dark-mode .x4n4cD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x4n4cD{ color: #333333; background-color: white; border: 2px solid #333333; }NBHCNATIONAL BANK HOLDINGS CORP.stock NYSE

NBHC
NATIONAL BANK HOLDINGS CORP.
stock NYSE