National Bank Holdings Corporation Common Stock (NBHC)

Last Price40.14

Change-0.43 (-1.06%)

NYSE · Last Trade: Mar 7th, 9:55 PM EST

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

Date Range:

2025-12-08 - 2026-03-08

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	39.61	40.26	38.90	40.14	561,556	40.14
3/05/2026	40.18	40.80	39.87	40.57	381,853	40.57
3/04/2026	40.57	40.84	40.21	40.56	379,672	40.56
3/03/2026	39.84	40.80	39.55	40.36	695,843	40.36
3/02/2026	39.24	40.91	39.24	40.68	664,996	40.68
2/27/2026	39.92	40.12	39.31	39.99	971,537	39.99
2/26/2026	41.16	41.80	40.71	41.04	582,232	40.72
2/25/2026	40.57	41.13	40.28	40.99	400,200	40.67
2/24/2026	40.13	40.42	39.84	40.19	381,176	39.88
2/23/2026	41.95	42.27	39.57	40.16	796,737	39.85
2/20/2026	41.80	42.82	41.50	42.52	606,144	42.19
2/19/2026	41.54	41.88	41.22	41.83	484,903	41.50
2/18/2026	41.77	42.20	41.20	41.55	432,615	41.23
2/17/2026	41.76	42.07	41.19	41.74	349,585	41.41
2/13/2026	40.44	41.87	40.38	41.84	687,440	41.51
2/12/2026	41.82	42.01	39.95	40.74	593,860	40.42
2/11/2026	42.08	42.45	41.11	41.53	350,483	41.21
2/10/2026	41.97	42.08	41.49	41.83	324,791	41.50
2/09/2026	41.68	42.24	41.57	41.90	320,163	41.57
2/06/2026	41.60	42.07	41.52	41.75	410,078	41.42
2/05/2026	41.84	41.99	40.88	41.21	667,137	40.89
2/04/2026	41.45	42.99	41.29	41.86	631,557	41.53
2/03/2026	40.74	41.68	40.32	41.34	495,682	41.02
2/02/2026	39.88	41.44	39.88	40.62	406,590	40.30
1/30/2026	39.67	40.31	39.61	40.18	749,494	39.87
1/29/2026	39.98	40.26	38.97	39.97	700,410	39.66
1/28/2026	38.82	40.61	38.65	39.86	1,156,004	39.55
1/27/2026	40.13	40.70	39.83	40.06	404,338	39.75
1/26/2026	40.21	40.67	39.66	40.31	231,364	40.00
1/23/2026	41.71	41.92	39.96	40.33	249,996	40.02
1/22/2026	42.14	42.82	41.93	42.09	300,258	41.76
1/21/2026	40.08	42.27	40.08	42.02	400,985	41.69
1/20/2026	40.28	40.75	39.75	39.80	327,977	39.49
1/16/2026	40.74	41.05	40.52	40.88	648,758	40.56
1/15/2026	40.09	41.10	40.02	40.80	575,701	40.48
1/14/2026	39.29	40.18	39.10	39.99	431,557	39.68
1/13/2026	39.85	39.89	39.32	39.40	441,897	39.09
1/12/2026	39.59	40.02	39.52	39.77	488,102	39.46
1/09/2026	40.42	40.46	39.77	40.07	395,260	39.76
1/08/2026	39.09	40.54	39.09	40.43	424,599	40.11
1/07/2026	39.44	39.53	38.95	39.33	459,770	39.02
1/06/2026	38.71	39.56	38.58	39.51	425,563	39.20
1/05/2026	37.73	39.28	37.73	39.02	411,474	38.72
1/02/2026	37.94	38.11	37.57	37.90	180,109	37.60
12/31/2025	38.27	38.27	37.90	38.01	165,060	37.71
12/30/2025	38.45	38.45	38.17	38.21	148,209	37.91
12/29/2025	38.84	39.02	38.25	38.51	200,917	38.21
12/26/2025	39.10	39.27	38.61	38.81	146,677	38.51
12/24/2025	39.05	39.38	38.98	39.10	91,922	38.80
12/23/2025	39.29	39.57	39.05	39.09	222,795	38.79
12/22/2025	39.70	40.07	39.37	39.45	249,751	39.14
12/19/2025	39.95	40.31	39.35	39.68	1,415,411	39.37
12/18/2025	40.52	40.66	40.02	40.07	312,594	39.76
12/17/2025	39.90	40.68	39.90	40.25	324,688	39.94
12/16/2025	40.14	40.50	39.78	39.97	362,513	39.66
12/15/2025	40.10	40.31	39.78	40.05	405,950	39.74
12/12/2025	40.06	40.15	39.45	39.90	349,292	39.59
12/11/2025	39.69	40.22	39.68	39.80	331,591	39.49
12/10/2025	38.71	40.06	38.45	39.73	365,812	39.42
12/09/2025	38.66	39.25	38.51	38.63	211,872	38.33
12/08/2025	38.62	39.06	38.58	38.72	374,426	38.42