National Bank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.57	43.86	43.22	43.27	43.27	0.12%	291,193
Apr 27, 2026	42.71	43.42	42.71	43.22	43.22	1.50%	316,867
Apr 24, 2026	42.85	43.25	42.44	42.58	42.58	-0.79%	422,256
Apr 23, 2026	41.83	42.94	41.80	42.92	42.92	3.35%	473,236
Apr 22, 2026	41.59	41.85	40.98	41.53	41.53	-1.49%	663,028
Apr 21, 2026	42.12	42.32	41.86	42.16	42.16	-	356,796
Apr 20, 2026	42.19	42.67	42.16	42.16	42.16	-0.52%	259,044
Apr 17, 2026	41.77	43.09	41.77	42.38	42.38	2.74%	403,326
Apr 16, 2026	41.49	41.57	41.18	41.25	41.25	-0.84%	401,000
Apr 15, 2026	41.95	42.20	41.48	41.60	41.60	-0.83%	198,611
Apr 14, 2026	41.82	42.18	41.45	41.95	41.95	-0.05%	227,765
Apr 13, 2026	41.51	41.99	41.32	41.97	41.97	0.55%	304,944
Apr 10, 2026	42.05	42.05	41.62	41.74	41.74	-0.67%	811,592
Apr 9, 2026	40.88	42.28	40.75	42.02	42.02	2.44%	589,180
Apr 8, 2026	41.06	41.49	40.90	41.02	41.02	2.24%	319,243
Apr 7, 2026	40.00	40.28	39.62	40.12	40.12	-	267,169
Apr 6, 2026	39.50	40.16	39.33	40.12	40.12	1.36%	316,883
Apr 2, 2026	39.04	39.66	38.78	39.58	39.58	0.25%	333,665
Apr 1, 2026	39.21	39.96	39.21	39.48	39.48	0.82%	304,519
Mar 31, 2026	38.67	39.23	38.58	39.16	39.16	2.14%	443,213
Mar 30, 2026	38.25	38.58	37.86	38.34	38.34	1.05%	448,932
Mar 27, 2026	38.30	38.31	37.89	37.94	37.94	-1.58%	341,350
Mar 26, 2026	38.38	38.97	38.38	38.55	38.55	-0.52%	339,130
Mar 25, 2026	38.94	39.24	38.51	38.75	38.75	0.81%	391,746
Mar 24, 2026	37.52	38.71	37.52	38.44	38.44	1.05%	572,357
Mar 23, 2026	38.33	38.78	37.73	38.04	38.04	1.49%	746,900
Mar 20, 2026	38.18	38.18	37.43	37.48	37.48	-1.37%	3,905,762
Mar 19, 2026	37.92	38.39	37.46	38.00	38.00	-0.18%	797,393
Mar 18, 2026	38.64	38.85	38.07	38.07	38.07	-1.50%	1,011,510
Mar 17, 2026	39.52	39.89	38.59	38.65	38.65	-0.95%	769,883
Mar 16, 2026	39.20	39.68	38.89	39.02	39.02	0.44%	684,744
Mar 13, 2026	39.26	39.60	38.49	38.85	38.85	-0.13%	747,368
Mar 12, 2026	38.52	39.10	38.37	38.90	38.90	-0.56%	596,241
Mar 11, 2026	39.49	39.77	38.75	39.12	39.12	-1.24%	469,946
Mar 10, 2026	39.71	40.57	39.10	39.61	39.61	-0.30%	660,788
Mar 9, 2026	39.71	39.98	38.86	39.73	39.73	-1.02%	811,165
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