NBHC - National Bank Holdings Corp
42.38
1.130 2.666%
Share volume: 403,326
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$41.25
1.13
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $41.77 | $41.77 | $43.09 | $43.09 | $41.77 | $41.77 | $42.38 | $42.38 | 403,326 | $394,085.00 |
| 04-16-2026 | $41.49 | $41.49 | $41.57 | $41.57 | $41.18 | $41.18 | $41.25 | $41.25 | 401,000 | $401,000.00 |
| 04-15-2026 | $41.95 | $41.95 | $42.20 | $42.20 | $41.48 | $41.48 | $41.60 | $41.60 | 198,611 | $198,611.00 |
| 04-14-2026 | $41.82 | $41.82 | $42.18 | $42.18 | $41.45 | $41.45 | $41.95 | $41.95 | 240,907 | $240,907.00 |
| 04-13-2026 | $41.51 | $41.51 | $41.99 | $41.99 | $41.32 | $41.32 | $41.97 | $41.97 | 304,944 | $304,944.00 |
| 04-10-2026 | $42.05 | $42.05 | $42.05 | $42.05 | $41.62 | $41.62 | $41.74 | $41.74 | 811,592 | $811,592.00 |
| 04-09-2026 | $40.88 | $40.88 | $42.28 | $42.28 | $40.75 | $40.75 | $42.02 | $42.02 | 589,194 | $589,194.00 |
| 04-08-2026 | $41.06 | $41.06 | $41.49 | $41.49 | $40.90 | $40.90 | $41.02 | $41.02 | 319,246 | $319,246.00 |
| 04-07-2026 | $40.00 | $40.00 | $40.28 | $40.28 | $39.62 | $39.62 | $40.12 | $40.12 | 267,169 | $267,169.00 |
| 04-06-2026 | $39.50 | $39.50 | $40.16 | $40.16 | $39.33 | $39.33 | $40.12 | $40.12 | 316,883 | $316,883.00 |