National Bank Holdings Corporation Common Stock (NBHC)

Last Price41.04

Change+0.05 (0.12%)

NYSE · Last Trade: Feb 27th, 3:23 AM EST

Historical Prices For National Bank Holdings Corporation Common Stock (NBHC)

Date Range:

2025-11-27 - 2026-02-27

Date	Open	High	Low	Close	Volume	Adjusted Close
2/26/2026	41.16	41.80	40.71	41.04	582,232	41.04
2/25/2026	40.57	41.13	40.28	40.99	400,200	40.99
2/24/2026	40.13	40.42	39.84	40.19	381,176	40.19
2/23/2026	41.95	42.27	39.57	40.16	796,737	40.16
2/20/2026	41.80	42.82	41.50	42.52	606,144	42.52
2/19/2026	41.54	41.88	41.22	41.83	484,903	41.83
2/18/2026	41.77	42.20	41.20	41.55	432,615	41.55
2/17/2026	41.76	42.07	41.19	41.74	349,585	41.74
2/13/2026	40.44	41.87	40.38	41.84	687,440	41.84
2/12/2026	41.82	42.01	39.95	40.74	593,860	40.74
2/11/2026	42.08	42.45	41.11	41.53	350,483	41.53
2/10/2026	41.97	42.08	41.49	41.83	324,791	41.83
2/09/2026	41.68	42.24	41.57	41.90	320,163	41.90
2/06/2026	41.60	42.07	41.52	41.75	410,078	41.75
2/05/2026	41.84	41.99	40.88	41.21	667,137	41.21
2/04/2026	41.45	42.99	41.29	41.86	631,557	41.86
2/03/2026	40.74	41.68	40.32	41.34	495,682	41.34
2/02/2026	39.88	41.44	39.88	40.62	406,590	40.62
1/30/2026	39.67	40.31	39.61	40.18	749,494	40.18
1/29/2026	39.98	40.26	38.97	39.97	700,410	39.97
1/28/2026	38.82	40.61	38.65	39.86	1,156,004	39.86
1/27/2026	40.13	40.70	39.83	40.06	404,338	40.06
1/26/2026	40.21	40.67	39.66	40.31	231,364	40.31
1/23/2026	41.71	41.92	39.96	40.33	249,996	40.33
1/22/2026	42.14	42.82	41.93	42.09	300,258	42.09
1/21/2026	40.08	42.27	40.08	42.02	400,985	42.02
1/20/2026	40.28	40.75	39.75	39.80	327,977	39.80
1/16/2026	40.74	41.05	40.52	40.88	648,758	40.88
1/15/2026	40.09	41.10	40.02	40.80	575,701	40.80
1/14/2026	39.29	40.18	39.10	39.99	431,557	39.99
1/13/2026	39.85	39.89	39.32	39.40	441,897	39.40
1/12/2026	39.59	40.02	39.52	39.77	488,102	39.77
1/09/2026	40.42	40.46	39.77	40.07	395,260	40.07
1/08/2026	39.09	40.54	39.09	40.43	424,599	40.43
1/07/2026	39.44	39.53	38.95	39.33	459,770	39.33
1/06/2026	38.71	39.56	38.58	39.51	425,563	39.51
1/05/2026	37.73	39.28	37.73	39.02	411,474	39.02
1/02/2026	37.94	38.11	37.57	37.90	180,109	37.90
12/31/2025	38.27	38.27	37.90	38.01	165,060	38.01
12/30/2025	38.45	38.45	38.17	38.21	148,209	38.21
12/29/2025	38.84	39.02	38.25	38.51	200,917	38.51
12/26/2025	39.10	39.27	38.61	38.81	146,677	38.81
12/24/2025	39.05	39.38	38.98	39.10	91,922	39.10
12/23/2025	39.29	39.57	39.05	39.09	222,795	39.09
12/22/2025	39.70	40.07	39.37	39.45	249,751	39.45
12/19/2025	39.95	40.31	39.35	39.68	1,415,411	39.68
12/18/2025	40.52	40.66	40.02	40.07	312,594	40.07
12/17/2025	39.90	40.68	39.90	40.25	324,688	40.25
12/16/2025	40.14	40.50	39.78	39.97	362,513	39.97
12/15/2025	40.10	40.31	39.78	40.05	405,950	40.05
12/12/2025	40.06	40.15	39.45	39.90	349,292	39.90
12/11/2025	39.69	40.22	39.68	39.80	331,591	39.80
12/10/2025	38.71	40.06	38.45	39.73	365,812	39.73
12/09/2025	38.66	39.25	38.51	38.63	211,872	38.63
12/08/2025	38.62	39.06	38.58	38.72	374,426	38.72
12/05/2025	38.39	38.80	38.39	38.50	254,362	38.50
12/04/2025	38.19	38.68	38.19	38.61	201,945	38.61
12/03/2025	37.66	38.60	37.64	38.40	258,343	38.40
12/02/2025	37.66	37.79	37.24	37.51	377,146	37.51
12/01/2025	37.08	37.60	36.86	37.46	311,024	37.46
11/28/2025	37.49	37.49	37.08	37.21	145,341	37.21