National Bank Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.78	45.41	44.61	45.25	45.25	1.66%	1,738,237
Jun 25, 2026	44.52	45.23	44.49	44.51	44.51	-0.11%	450,481
Jun 24, 2026	44.03	44.68	43.81	44.56	44.56	1.25%	541,961
Jun 23, 2026	43.11	44.09	42.86	44.01	44.01	2.95%	465,306
Jun 22, 2026	42.81	43.46	42.61	42.75	42.75	-0.16%	248,743
Jun 18, 2026	42.21	42.85	42.21	42.82	42.82	1.90%	874,807
Jun 17, 2026	42.73	42.91	41.50	42.02	42.02	-2.10%	518,842
Jun 16, 2026	43.29	43.46	42.60	42.92	42.92	-	373,432
Jun 15, 2026	44.03	44.12	42.81	42.92	42.92	-1.87%	280,602
Jun 12, 2026	43.25	44.02	42.82	43.74	43.74	1.96%	282,657
Jun 11, 2026	43.25	43.25	42.54	42.90	42.90	-	288,735
Jun 10, 2026	42.78	43.14	42.25	42.90	42.90	0.52%	237,402
Jun 9, 2026	42.36	43.29	41.67	42.68	42.68	1.64%	324,630
Jun 8, 2026	42.42	42.77	41.86	41.99	41.99	-0.47%	254,891
Jun 5, 2026	41.91	42.33	41.52	42.19	42.19	1.13%	372,559
Jun 4, 2026	41.61	42.02	41.40	41.72	41.72	1.86%	377,010
Jun 3, 2026	41.69	41.82	40.94	40.96	40.96	-2.17%	448,978
Jun 2, 2026	41.24	42.03	40.90	41.87	41.87	1.63%	483,023
Jun 1, 2026	41.52	41.73	40.29	41.20	41.20	-1.51%	413,767
May 29, 2026	41.65	42.18	41.35	41.83	41.83	0.50%	289,341
May 28, 2026	41.95	42.10	41.61	41.94	41.62	-0.07%	390,093
May 27, 2026	42.53	42.60	41.90	41.97	41.65	-0.94%	228,256
May 26, 2026	42.15	42.77	41.96	42.37	42.05	0.81%	248,391
May 22, 2026	41.79	42.17	41.66	42.03	41.71	0.26%	231,188
May 21, 2026	41.68	41.96	41.37	41.92	41.60	-0.29%	206,023
May 20, 2026	41.45	42.18	41.10	42.04	41.72	1.99%	290,501
May 19, 2026	41.44	41.58	41.07	41.22	40.91	-0.55%	209,955
May 18, 2026	40.83	41.50	40.83	41.45	41.13	1.57%	307,942
May 15, 2026	41.26	41.41	40.71	40.81	40.50	-1.02%	405,477
May 14, 2026	41.23	41.61	40.66	41.23	40.92	0.86%	221,757
May 13, 2026	41.32	41.58	40.85	40.88	40.57	-1.57%	310,723
May 12, 2026	41.99	42.11	40.94	41.53	41.21	-1.00%	211,436
May 11, 2026	43.10	43.11	41.78	41.95	41.63	-2.10%	294,102
May 8, 2026	42.90	42.95	42.68	42.85	42.52	0.09%	244,521
May 7, 2026	43.06	43.40	42.70	42.81	42.48	-0.35%	313,224
May 6, 2026	43.09	43.44	42.73	42.96	42.63	0.47%	203,993
May 5, 2026	42.51	43.08	42.20	42.76	42.43	0.80%	265,669
May 4, 2026	42.77	42.99	42.25	42.42	42.10	-1.51%	388,531
May 1, 2026	42.66	43.22	42.30	43.07	42.74	0.87%	188,585
Apr 30, 2026	42.06	43.07	41.99	42.70	42.37	1.14%	282,120
Apr 29, 2026	43.07	43.16	42.08	42.22	41.90	-2.43%	345,763
Apr 28, 2026	43.57	43.86	43.22	43.27	42.94	0.12%	312,107
Apr 27, 2026	42.71	43.42	42.71	43.22	42.89	1.50%	316,867
Apr 24, 2026	42.85	43.25	42.44	42.58	42.26	-0.79%	494,456
Apr 23, 2026	41.83	42.94	41.80	42.92	42.59	3.35%	506,080
Apr 22, 2026	41.59	41.85	40.98	41.53	41.21	-1.49%	698,050
Apr 21, 2026	42.12	42.32	41.86	42.16	41.84	-	356,934
Apr 20, 2026	42.19	42.67	42.16	42.16	41.84	-0.52%	259,044
Apr 17, 2026	41.77	43.09	41.77	42.38	42.06	2.74%	403,326
Apr 16, 2026	41.49	41.57	41.18	41.25	40.94	-0.84%	401,000
Apr 15, 2026	41.95	42.20	41.48	41.60	41.28	-0.83%	198,611
Apr 14, 2026	41.82	42.18	41.45	41.95	41.63	-0.05%	240,907
Apr 13, 2026	41.51	41.99	41.32	41.97	41.65	0.55%	304,944
Apr 10, 2026	42.05	42.05	41.62	41.74	41.42	-0.67%	811,592
Apr 9, 2026	40.88	42.28	40.75	42.02	41.70	2.44%	589,194
Apr 8, 2026	41.06	41.49	40.90	41.02	40.71	2.24%	319,246
Apr 7, 2026	40.00	40.28	39.62	40.12	39.81	-	267,169
Apr 6, 2026	39.50	40.16	39.33	40.12	39.81	1.36%	316,883
Apr 2, 2026	39.04	39.66	38.78	39.58	39.28	0.25%	333,665
Apr 1, 2026	39.21	39.96	39.21	39.48	39.18	0.82%	304,519
Mar 31, 2026	38.67	39.23	38.58	39.16	38.86	2.14%	443,214
Mar 30, 2026	38.25	38.58	37.86	38.34	38.05	1.05%	449,133
Mar 27, 2026	38.30	38.31	37.89	37.94	37.65	-1.58%	345,674
Mar 26, 2026	38.38	38.97	38.38	38.55	38.26	-0.52%	339,130
Mar 25, 2026	38.94	39.24	38.51	38.75	38.45	0.81%	391,746
Mar 24, 2026	37.52	38.71	37.52	38.44	38.15	1.05%	572,357
Mar 23, 2026	38.33	38.78	37.73	38.04	37.75	1.49%	747,190
Mar 20, 2026	38.18	38.18	37.43	37.48	37.19	-1.37%	3,927,236
Mar 19, 2026	37.92	38.39	37.46	38.00	37.71	-0.18%	797,393
Mar 18, 2026	38.64	38.85	38.07	38.07	37.78	-1.50%	1,011,510
Mar 17, 2026	39.52	39.89	38.59	38.65	38.36	-0.95%	769,883
Mar 16, 2026	39.20	39.68	38.89	39.02	38.72	0.44%	684,744
Mar 13, 2026	39.26	39.60	38.49	38.85	38.55	-0.13%	751,064
Mar 12, 2026	38.52	39.10	38.37	38.90	38.60	-0.56%	596,241
Mar 11, 2026	39.49	39.77	38.75	39.12	38.82	-1.24%	469,946
Mar 10, 2026	39.71	40.57	39.10	39.61	39.31	-0.30%	672,153
Mar 9, 2026	39.71	39.98	38.86	39.73	39.43	-1.02%	811,165
Mar 6, 2026	39.61	40.26	38.90	40.14	39.83	-1.06%	561,555
Mar 5, 2026	40.18	40.80	39.87	40.57	40.26	0.02%	381,853
Mar 4, 2026	40.57	40.84	40.21	40.56	40.25	0.50%	379,672
Mar 3, 2026	39.84	40.80	39.55	40.36	40.05	-0.79%	695,843
Mar 2, 2026	39.24	40.91	39.24	40.68	40.37	1.73%	664,995
Feb 27, 2026	39.92	40.12	39.31	39.99	39.68	-1.79%	971,537
Feb 26, 2026	41.16	41.80	40.71	41.04	40.41	0.12%	582,232
Feb 25, 2026	40.57	41.13	40.28	40.99	40.36	1.99%	400,199
Feb 24, 2026	40.13	40.42	39.84	40.19	39.57	0.07%	381,176
Feb 23, 2026	41.95	42.28	39.57	40.16	39.54	-5.55%	796,736
Feb 20, 2026	41.80	42.82	41.50	42.52	41.87	1.65%	606,144
Feb 19, 2026	41.54	41.88	41.22	41.83	41.19	0.67%	484,903
Feb 18, 2026	41.77	42.20	41.20	41.55	40.91	-0.46%	432,615
Feb 17, 2026	41.76	42.07	41.19	41.74	41.10	-0.24%	349,585
Feb 13, 2026	40.44	41.87	40.38	41.84	41.20	2.70%	687,440
Feb 12, 2026	41.82	42.01	39.95	40.74	40.11	-1.90%	594,551
Feb 11, 2026	42.08	42.45	41.11	41.53	40.89	-0.72%	350,483
Feb 10, 2026	41.97	42.08	41.49	41.83	41.19	-0.17%	324,791
Feb 9, 2026	41.68	42.25	41.57	41.90	41.26	0.36%	320,163
Feb 6, 2026	41.60	42.07	41.52	41.75	41.11	1.31%	410,078
Feb 5, 2026	41.84	41.99	40.88	41.21	40.58	-1.55%	667,137
Feb 4, 2026	41.45	42.99	41.29	41.86	41.22	1.26%	631,557
Feb 3, 2026	40.74	41.68	40.32	41.34	40.70	1.77%	495,682