National Bank Holdings Corporation (NBHC)

NYSE: NBHC · Real-Time Price · USD

39.73

-0.41 (-1.02%)

At close: Mar 9, 2026, 4:00 PM EDT

39.73

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:10 PM EDT

National Bank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.71	39.84	38.86	39.28	-	-2.14%	400,916
Mar 6, 2026	39.61	40.26	38.90	40.14	40.14	-1.06%	561,418
Mar 5, 2026	40.18	40.80	39.87	40.57	40.57	0.02%	381,853
Mar 4, 2026	40.57	40.84	40.21	40.56	40.56	0.50%	379,672
Mar 3, 2026	39.84	40.80	39.55	40.36	40.36	-0.79%	695,843
Mar 2, 2026	39.24	40.91	39.24	40.68	40.68	1.73%	664,995
Feb 27, 2026	39.92	40.12	39.31	39.99	39.99	-2.56%	967,451
Feb 26, 2026	41.16	41.80	40.71	41.04	40.72	0.12%	582,232
Feb 25, 2026	40.57	41.13	40.28	40.99	40.67	1.99%	400,199
Feb 24, 2026	40.13	40.42	39.84	40.19	39.88	0.07%	381,176
Feb 23, 2026	41.95	42.28	39.57	40.16	39.85	-5.55%	796,736
Feb 20, 2026	41.80	42.82	41.50	42.52	42.19	1.65%	606,144
Feb 19, 2026	41.54	41.88	41.22	41.83	41.50	0.67%	484,903
Feb 18, 2026	41.77	42.20	41.20	41.55	41.23	-0.46%	432,615
Feb 17, 2026	41.76	42.07	41.19	41.74	41.41	-0.24%	349,585
Feb 13, 2026	40.44	41.87	40.38	41.84	41.51	2.70%	687,440
Feb 12, 2026	41.82	42.01	39.95	40.74	40.42	-1.90%	594,551
Feb 11, 2026	42.08	42.45	41.11	41.53	41.21	-0.72%	350,483
Feb 10, 2026	41.97	42.08	41.49	41.83	41.50	-0.17%	324,791
Feb 9, 2026	41.68	42.25	41.57	41.90	41.57	0.36%	320,163
Feb 6, 2026	41.60	42.07	41.52	41.75	41.42	1.31%	410,078
Feb 5, 2026	41.84	41.99	40.88	41.21	40.89	-1.55%	667,137
Feb 4, 2026	41.45	42.99	41.29	41.86	41.53	1.26%	631,557
Feb 3, 2026	40.74	41.68	40.32	41.34	41.02	1.77%	495,682
Feb 2, 2026	39.88	41.44	39.88	40.62	40.30	1.10%	406,590
Jan 30, 2026	39.67	40.31	39.61	40.18	39.87	0.53%	749,494
Jan 29, 2026	39.98	40.26	38.97	39.97	39.66	0.28%	700,410
Jan 28, 2026	38.82	40.61	38.65	39.86	39.55	-0.50%	1,156,004
Jan 27, 2026	40.13	40.70	39.83	40.06	39.75	-0.62%	404,751
Jan 26, 2026	40.21	40.67	39.66	40.31	40.00	-0.05%	231,364
Jan 23, 2026	41.71	41.93	39.96	40.33	40.02	-4.18%	249,996
Jan 22, 2026	42.14	42.82	41.93	42.09	41.76	0.17%	300,258
Jan 21, 2026	40.08	42.27	40.08	42.02	41.69	5.58%	400,985
Jan 20, 2026	40.28	40.75	39.75	39.80	39.49	-2.64%	327,977
Jan 16, 2026	40.74	41.06	40.53	40.88	40.56	0.20%	648,758
Jan 15, 2026	40.09	41.10	40.03	40.80	40.48	2.03%	575,701
Jan 14, 2026	39.29	40.18	39.11	39.99	39.68	1.50%	431,557
Jan 13, 2026	39.85	39.89	39.32	39.40	39.09	-0.93%	441,897
Jan 12, 2026	39.59	40.02	39.52	39.77	39.46	-0.75%	488,102
Jan 9, 2026	40.42	40.46	39.77	40.07	39.76	-0.89%	395,260
Jan 8, 2026	39.09	40.54	39.09	40.43	40.11	2.80%	424,599
Jan 7, 2026	39.44	39.53	38.95	39.33	39.02	-0.46%	459,770
Jan 6, 2026	38.71	39.57	38.58	39.51	39.20	1.26%	425,563
Jan 5, 2026	37.73	39.28	37.73	39.02	38.72	2.96%	411,474
Jan 2, 2026	37.94	38.11	37.57	37.90	37.60	-0.29%	180,109
Dec 31, 2025	38.27	38.27	37.90	38.01	37.71	-0.52%	165,060
Dec 30, 2025	38.45	38.45	38.18	38.21	37.91	-0.78%	148,209
Dec 29, 2025	38.84	39.02	38.25	38.51	38.21	-0.77%	200,917
Dec 26, 2025	39.10	39.27	38.61	38.81	38.51	-0.74%	146,677
Dec 24, 2025	39.05	39.38	38.98	39.10	38.80	0.03%	91,922
Dec 23, 2025	39.29	39.57	39.05	39.09	38.79	-0.91%	225,600
Dec 22, 2025	39.70	40.07	39.37	39.45	39.14	-0.58%	249,751
Dec 19, 2025	39.95	40.32	39.35	39.68	39.37	-0.97%	1,415,411
Dec 18, 2025	40.52	40.66	40.02	40.07	39.76	-0.45%	312,594
Dec 17, 2025	39.90	40.68	39.90	40.25	39.94	0.70%	324,707
Dec 16, 2025	40.14	40.50	39.78	39.97	39.66	-0.20%	362,513
Dec 15, 2025	40.10	40.31	39.78	40.05	39.74	0.38%	405,950
Dec 12, 2025	40.06	40.15	39.46	39.90	39.59	0.25%	349,292
Dec 11, 2025	39.69	40.22	39.68	39.80	39.49	0.18%	331,591
Dec 10, 2025	38.71	40.06	38.45	39.73	39.42	2.85%	365,812
Dec 9, 2025	38.66	39.25	38.51	38.63	38.33	-0.23%	211,872
Dec 8, 2025	38.62	39.06	38.58	38.72	38.42	0.57%	374,426
Dec 5, 2025	38.39	38.80	38.39	38.50	38.20	-0.28%	254,362
Dec 4, 2025	38.19	38.68	38.19	38.61	38.31	0.55%	201,945
Dec 3, 2025	37.66	38.60	37.64	38.40	38.10	2.37%	258,343
Dec 2, 2025	37.66	37.79	37.24	37.51	37.22	0.13%	377,146
Dec 1, 2025	37.08	37.60	36.86	37.46	37.17	0.67%	311,024
Nov 28, 2025	37.49	37.49	37.08	37.21	36.92	-1.22%	145,341
Nov 26, 2025	37.77	38.17	37.67	37.67	37.07	-0.87%	454,993
Nov 25, 2025	37.15	38.26	37.15	38.00	37.39	2.76%	244,276
Nov 24, 2025	36.95	37.23	36.38	36.98	36.39	0.03%	298,796
Nov 21, 2025	35.87	37.34	35.76	36.97	36.38	3.67%	278,819
Nov 20, 2025	36.00	36.72	35.54	35.66	35.09	-0.20%	194,691
Nov 19, 2025	35.63	36.36	35.50	35.73	35.16	0.25%	846,213
Nov 18, 2025	35.51	36.14	35.51	35.64	35.07	0.14%	235,626
Nov 17, 2025	36.58	36.84	35.59	35.59	35.02	-3.10%	328,753
Nov 14, 2025	36.59	36.77	36.22	36.73	36.14	0.05%	183,245
Nov 13, 2025	36.83	37.38	36.47	36.71	36.12	-1.00%	184,262
Nov 12, 2025	37.23	37.67	37.08	37.08	36.49	-0.38%	229,005
Nov 11, 2025	37.14	37.39	36.89	37.22	36.63	0.19%	174,586
Nov 10, 2025	36.56	37.40	36.51	37.15	36.56	2.23%	292,167
Nov 7, 2025	35.86	36.35	35.62	36.34	35.76	1.28%	243,761
Nov 6, 2025	36.41	36.45	35.71	35.88	35.31	-1.32%	267,841
Nov 5, 2025	35.98	36.68	35.98	36.36	35.78	1.31%	221,266
Nov 4, 2025	35.73	36.15	35.47	35.89	35.32	0.06%	301,332
Nov 3, 2025	35.49	35.94	35.06	35.87	35.30	0.59%	311,067
Oct 31, 2025	35.76	35.91	35.26	35.66	35.09	-1.36%	246,190
Oct 30, 2025	35.97	36.73	35.81	36.15	35.57	1.03%	306,998
Oct 29, 2025	36.75	37.00	35.55	35.78	35.21	-3.38%	291,129
Oct 28, 2025	36.97	37.28	36.70	37.03	36.44	-0.46%	188,590
Oct 27, 2025	37.59	37.83	37.12	37.20	36.61	-0.80%	265,462
Oct 24, 2025	37.03	37.51	36.99	37.50	36.90	2.10%	284,359
Oct 23, 2025	37.65	37.70	36.60	36.73	36.14	-2.98%	518,654
Oct 22, 2025	37.84	38.31	36.54	37.86	37.26	2.30%	454,834
Oct 21, 2025	36.79	37.21	36.68	37.01	36.42	0.35%	284,570
Oct 20, 2025	36.54	37.08	36.49	36.88	36.29	1.40%	254,994
Oct 17, 2025	36.01	36.44	35.82	36.37	35.79	2.13%	335,506
Oct 16, 2025	37.35	37.69	35.39	35.61	35.04	-6.12%	542,076
Oct 15, 2025	38.14	38.43	37.64	37.93	37.32	-0.08%	415,624
Oct 14, 2025	36.71	38.22	36.71	37.96	37.35	2.37%	283,824