National Bank Holdings Corporation (NBHC)
NYSE: NBHC · Real-Time Price · USD
38.50
-0.11 (-0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
National Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.39 | 38.80 | 38.39 | 38.50 | 38.50 | -0.28% | 254,334 |
| Dec 4, 2025 | 38.19 | 38.68 | 38.19 | 38.61 | 38.61 | 0.55% | 201,945 |
| Dec 3, 2025 | 37.66 | 38.60 | 37.64 | 38.40 | 38.40 | 2.37% | 258,343 |
| Dec 2, 2025 | 37.66 | 37.79 | 37.24 | 37.51 | 37.51 | 0.13% | 377,146 |
| Dec 1, 2025 | 37.08 | 37.60 | 36.86 | 37.46 | 37.46 | 0.67% | 311,024 |
| Nov 28, 2025 | 37.49 | 37.49 | 37.08 | 37.21 | 37.21 | -1.22% | 145,341 |
| Nov 26, 2025 | 37.77 | 38.17 | 37.67 | 37.67 | 37.36 | -0.87% | 454,993 |
| Nov 25, 2025 | 37.15 | 38.26 | 37.15 | 38.00 | 37.69 | 2.76% | 244,276 |
| Nov 24, 2025 | 36.95 | 37.23 | 36.38 | 36.98 | 36.68 | 0.03% | 298,796 |
| Nov 21, 2025 | 35.87 | 37.34 | 35.76 | 36.97 | 36.67 | 3.67% | 278,819 |
| Nov 20, 2025 | 36.00 | 36.72 | 35.54 | 35.66 | 35.37 | -0.20% | 194,691 |
| Nov 19, 2025 | 35.63 | 36.36 | 35.50 | 35.73 | 35.44 | 0.25% | 846,213 |
| Nov 18, 2025 | 35.51 | 36.14 | 35.51 | 35.64 | 35.35 | 0.14% | 235,626 |
| Nov 17, 2025 | 36.58 | 36.84 | 35.59 | 35.59 | 35.30 | -3.10% | 328,753 |
| Nov 14, 2025 | 36.59 | 36.77 | 36.22 | 36.73 | 36.43 | 0.05% | 183,245 |
| Nov 13, 2025 | 36.83 | 37.38 | 36.47 | 36.71 | 36.41 | -1.00% | 184,262 |
| Nov 12, 2025 | 37.23 | 37.67 | 37.08 | 37.08 | 36.77 | -0.38% | 229,005 |
| Nov 11, 2025 | 37.14 | 37.39 | 36.89 | 37.22 | 36.91 | 0.19% | 174,586 |
| Nov 10, 2025 | 36.56 | 37.40 | 36.51 | 37.15 | 36.84 | 2.23% | 292,167 |
| Nov 7, 2025 | 35.86 | 36.35 | 35.62 | 36.34 | 36.04 | 1.28% | 243,761 |
| Nov 6, 2025 | 36.41 | 36.45 | 35.71 | 35.88 | 35.58 | -1.32% | 267,841 |
| Nov 5, 2025 | 35.98 | 36.68 | 35.98 | 36.36 | 36.06 | 1.31% | 221,266 |
| Nov 4, 2025 | 35.73 | 36.15 | 35.47 | 35.89 | 35.59 | 0.06% | 301,332 |
| Nov 3, 2025 | 35.49 | 35.94 | 35.06 | 35.87 | 35.57 | 0.59% | 311,067 |
| Oct 31, 2025 | 35.76 | 35.91 | 35.26 | 35.66 | 35.37 | -1.36% | 246,190 |
| Oct 30, 2025 | 35.97 | 36.73 | 35.81 | 36.15 | 35.85 | 1.03% | 306,998 |
| Oct 29, 2025 | 36.75 | 37.00 | 35.55 | 35.78 | 35.49 | -3.38% | 291,129 |
| Oct 28, 2025 | 36.97 | 37.28 | 36.70 | 37.03 | 36.73 | -0.46% | 188,590 |
| Oct 27, 2025 | 37.59 | 37.83 | 37.12 | 37.20 | 36.89 | -0.80% | 265,462 |
| Oct 24, 2025 | 37.03 | 37.51 | 36.99 | 37.50 | 37.19 | 2.10% | 284,359 |
| Oct 23, 2025 | 37.65 | 37.70 | 36.60 | 36.73 | 36.43 | -2.98% | 518,654 |
| Oct 22, 2025 | 37.84 | 38.31 | 36.54 | 37.86 | 37.55 | 2.30% | 454,834 |
| Oct 21, 2025 | 36.79 | 37.21 | 36.68 | 37.01 | 36.71 | 0.35% | 284,570 |
| Oct 20, 2025 | 36.54 | 37.08 | 36.49 | 36.88 | 36.58 | 1.40% | 254,994 |
| Oct 17, 2025 | 36.01 | 36.44 | 35.82 | 36.37 | 36.07 | 2.13% | 335,506 |
| Oct 16, 2025 | 37.35 | 37.69 | 35.39 | 35.61 | 35.32 | -6.12% | 542,076 |
| Oct 15, 2025 | 38.14 | 38.43 | 37.64 | 37.93 | 37.62 | -0.08% | 415,624 |
| Oct 14, 2025 | 36.71 | 38.22 | 36.71 | 37.96 | 37.65 | 2.37% | 283,824 |
| Oct 13, 2025 | 36.91 | 37.17 | 36.62 | 37.08 | 36.77 | 1.64% | 273,895 |
| Oct 10, 2025 | 38.05 | 38.53 | 36.46 | 36.48 | 36.18 | -4.00% | 388,101 |
| Oct 9, 2025 | 38.45 | 38.45 | 37.98 | 38.00 | 37.69 | -1.17% | 266,634 |
| Oct 8, 2025 | 38.93 | 38.93 | 38.32 | 38.45 | 38.13 | -0.72% | 355,360 |
| Oct 7, 2025 | 38.55 | 38.99 | 38.35 | 38.73 | 38.41 | 0.49% | 409,279 |
| Oct 6, 2025 | 38.73 | 39.26 | 38.13 | 38.54 | 38.22 | 0.68% | 353,655 |
| Oct 3, 2025 | 38.65 | 39.32 | 38.28 | 38.28 | 37.96 | -0.85% | 325,158 |
| Oct 2, 2025 | 38.33 | 38.76 | 38.06 | 38.61 | 38.29 | 0.55% | 428,849 |
| Oct 1, 2025 | 38.34 | 38.65 | 37.97 | 38.40 | 38.08 | -0.62% | 389,893 |
| Sep 30, 2025 | 39.01 | 39.23 | 38.35 | 38.64 | 38.32 | -1.35% | 317,759 |
| Sep 29, 2025 | 39.49 | 39.49 | 38.87 | 39.17 | 38.85 | -0.76% | 378,265 |
| Sep 26, 2025 | 39.44 | 39.70 | 38.84 | 39.47 | 39.15 | 0.46% | 325,251 |
| Sep 25, 2025 | 38.80 | 39.29 | 38.64 | 39.29 | 38.97 | 0.92% | 266,337 |
| Sep 24, 2025 | 39.17 | 39.45 | 38.77 | 38.93 | 38.61 | -0.38% | 257,984 |
| Sep 23, 2025 | 39.49 | 40.06 | 39.00 | 39.08 | 38.76 | -1.06% | 343,589 |
| Sep 22, 2025 | 39.75 | 39.91 | 39.12 | 39.50 | 39.17 | -1.15% | 303,166 |
| Sep 19, 2025 | 41.61 | 41.63 | 39.84 | 39.96 | 39.63 | -3.90% | 821,314 |
| Sep 18, 2025 | 39.50 | 41.71 | 39.12 | 41.58 | 41.24 | 7.00% | 729,685 |
| Sep 17, 2025 | 38.08 | 39.68 | 37.84 | 38.86 | 38.54 | 3.16% | 604,556 |
| Sep 16, 2025 | 38.27 | 38.39 | 36.93 | 37.67 | 37.36 | -0.76% | 584,172 |
| Sep 15, 2025 | 38.53 | 38.67 | 37.88 | 37.96 | 37.65 | -1.33% | 305,768 |
| Sep 12, 2025 | 38.47 | 38.62 | 37.99 | 38.47 | 38.15 | -0.31% | 357,170 |
| Sep 11, 2025 | 38.46 | 38.71 | 38.26 | 38.59 | 38.27 | 0.18% | 225,676 |
| Sep 10, 2025 | 38.69 | 38.87 | 38.48 | 38.52 | 38.20 | -0.44% | 214,162 |
| Sep 9, 2025 | 39.19 | 39.33 | 38.59 | 38.69 | 38.37 | -1.58% | 367,849 |
| Sep 8, 2025 | 39.35 | 39.58 | 38.79 | 39.31 | 38.99 | 0.46% | 483,401 |
| Sep 5, 2025 | 39.50 | 39.99 | 38.94 | 39.13 | 38.81 | -0.66% | 175,106 |
| Sep 4, 2025 | 39.20 | 39.39 | 38.88 | 39.39 | 39.07 | 0.92% | 420,464 |
| Sep 3, 2025 | 38.81 | 39.29 | 38.68 | 39.03 | 38.71 | 0.05% | 312,987 |
| Sep 2, 2025 | 38.70 | 39.04 | 38.37 | 39.01 | 38.69 | -0.54% | 237,786 |
| Aug 29, 2025 | 39.18 | 39.35 | 39.09 | 39.22 | 38.90 | 0.03% | 281,386 |
| Aug 28, 2025 | 39.99 | 39.99 | 39.07 | 39.21 | 38.59 | -1.18% | 277,958 |
| Aug 27, 2025 | 39.31 | 39.82 | 39.31 | 39.68 | 39.05 | 0.56% | 191,684 |
| Aug 26, 2025 | 39.18 | 39.69 | 39.18 | 39.46 | 38.84 | 0.69% | 176,683 |
| Aug 25, 2025 | 39.13 | 39.35 | 39.13 | 39.19 | 38.57 | -0.31% | 227,916 |
| Aug 22, 2025 | 37.95 | 39.34 | 37.87 | 39.31 | 38.69 | 4.30% | 381,124 |
| Aug 21, 2025 | 37.45 | 37.78 | 37.27 | 37.69 | 37.09 | - | 294,198 |
| Aug 20, 2025 | 38.03 | 38.06 | 37.60 | 37.69 | 37.09 | -0.71% | 342,564 |
| Aug 19, 2025 | 37.84 | 38.28 | 37.68 | 37.96 | 37.36 | 0.11% | 230,543 |
| Aug 18, 2025 | 37.59 | 37.92 | 37.51 | 37.92 | 37.32 | 0.61% | 233,196 |
| Aug 15, 2025 | 38.28 | 38.28 | 37.57 | 37.69 | 37.09 | -1.34% | 238,053 |
| Aug 14, 2025 | 38.01 | 38.21 | 37.69 | 38.20 | 37.60 | -0.42% | 261,816 |
| Aug 13, 2025 | 38.24 | 38.36 | 37.98 | 38.36 | 37.75 | 1.16% | 278,776 |
| Aug 12, 2025 | 36.93 | 37.97 | 36.93 | 37.92 | 37.32 | 3.81% | 417,956 |
| Aug 11, 2025 | 36.67 | 36.83 | 36.43 | 36.53 | 35.95 | -0.03% | 212,466 |
| Aug 8, 2025 | 36.42 | 36.67 | 36.18 | 36.54 | 35.96 | 1.11% | 160,041 |
| Aug 7, 2025 | 36.61 | 36.61 | 36.08 | 36.14 | 35.57 | -0.47% | 282,396 |
| Aug 6, 2025 | 36.72 | 37.06 | 36.30 | 36.31 | 35.74 | -1.25% | 308,376 |
| Aug 5, 2025 | 36.54 | 36.83 | 35.88 | 36.77 | 36.19 | 0.74% | 419,107 |
| Aug 4, 2025 | 36.17 | 36.63 | 35.86 | 36.50 | 35.92 | 1.22% | 553,321 |
| Aug 1, 2025 | 36.79 | 36.79 | 35.40 | 36.06 | 35.49 | -2.70% | 1,164,966 |
| Jul 31, 2025 | 37.11 | 37.53 | 37.02 | 37.06 | 36.47 | -1.51% | 428,130 |
| Jul 30, 2025 | 38.56 | 38.68 | 37.39 | 37.63 | 37.03 | -2.31% | 427,101 |
| Jul 29, 2025 | 39.42 | 39.42 | 38.42 | 38.52 | 37.91 | -1.43% | 265,342 |
| Jul 28, 2025 | 39.30 | 39.35 | 38.94 | 39.08 | 38.46 | -0.51% | 271,146 |
| Jul 25, 2025 | 39.43 | 39.70 | 38.93 | 39.28 | 38.66 | -0.53% | 417,816 |
| Jul 24, 2025 | 40.43 | 40.53 | 39.49 | 39.49 | 38.87 | -2.01% | 303,066 |
| Jul 23, 2025 | 40.15 | 40.35 | 38.09 | 40.30 | 39.66 | 2.78% | 523,548 |
| Jul 22, 2025 | 39.72 | 39.97 | 39.21 | 39.21 | 38.59 | -1.06% | 271,081 |
| Jul 21, 2025 | 39.87 | 40.28 | 39.63 | 39.63 | 39.00 | -0.20% | 149,460 |
| Jul 18, 2025 | 40.15 | 40.24 | 39.58 | 39.71 | 39.08 | -0.85% | 205,779 |
| Jul 17, 2025 | 39.44 | 40.10 | 39.44 | 40.05 | 39.42 | 1.52% | 305,163 |