NBHC - National Bank Holdings Corp
40.56
0.200 0.493%
Share volume: 377,221
Last Updated: 03-04-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$40.36
0.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $40.57 | $40.57 | $40.84 | $40.84 | $40.21 | $40.21 | $40.56 | $40.56 | 377,221 | $377,221.00 |
| 03-03-2026 | $39.84 | $39.84 | $40.80 | $40.80 | $39.55 | $39.55 | $40.36 | $40.36 | 695,843 | $695,843.00 |
| 03-02-2026 | $39.24 | $39.24 | $40.91 | $40.91 | $39.24 | $39.24 | $40.68 | $40.68 | 664,995 | $664,995.00 |
| 02-27-2026 | $39.92 | $39.92 | $40.12 | $40.12 | $39.31 | $39.31 | $39.99 | $39.99 | 971,537 | $971,537.00 |
| 02-26-2026 | $41.16 | $40.84 | $41.80 | $41.47 | $40.71 | $40.39 | $41.04 | $40.72 | 582,232 | $582,232.00 |
| 02-25-2026 | $40.57 | $40.57 | $41.13 | $41.13 | $40.28 | $40.28 | $40.99 | $40.99 | 400,199 | $400,199.00 |
| 02-24-2026 | $40.13 | $40.13 | $40.42 | $40.42 | $39.84 | $39.84 | $40.19 | $40.19 | 381,176 | $381,176.00 |
| 02-23-2026 | $41.95 | $41.95 | $42.28 | $42.28 | $39.57 | $39.57 | $40.16 | $40.16 | 796,736 | $796,736.00 |
| 02-20-2026 | $41.80 | $41.80 | $42.82 | $42.82 | $41.50 | $41.50 | $42.52 | $42.52 | 606,144 | $606,144.00 |
| 02-19-2026 | $41.54 | $41.54 | $41.88 | $41.88 | $41.22 | $41.22 | $41.83 | $41.83 | 484,903 | $484,903.00 |