5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
+5.39%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
+2.74%
YEAR-TO-DATE PERFORMANCE
-11.05%
1 YEAR PERFORMANCE
-17.93%
National Bank Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $38.53 | $38.72 (0.49%) | $39.06 | $38.53 | 225.00 K | $1.47 B |
| 12/05/2025 | $38.39 | $38.50 (0.29%) | $38.80 | $38.39 | 254.40 K | $1.47 B |
| 12/04/2025 | $38.19 | $38.61 (1.1%) | $38.68 | $38.19 | 201.95 K | $1.47 B |
| 12/03/2025 | $37.66 | $38.40 (1.96%) | $38.60 | $37.64 | 258.34 K | $1.46 B |
| 12/02/2025 | $37.66 | $37.51 (-0.4%) | $37.79 | $37.24 | 377.15 K | $1.43 B |
| 12/01/2025 | $37.08 | $37.46 (1.02%) | $37.60 | $36.86 | 311.02 K | $1.43 B |
| 11/28/2025 | $37.49 | $37.21 (-0.75%) | $37.49 | $37.08 | 145.34 K | $1.42 B |
| 11/26/2025 | $37.77 | $37.67 (-0.26%) | $38.17 | $37.67 | 455.00 K | $1.43 B |
| 11/25/2025 | $37.15 | $38.00 (2.29%) | $38.26 | $37.15 | 244.30 K | $1.45 B |
| 11/24/2025 | $36.95 | $36.98 (0.08%) | $37.23 | $36.38 | 298.80 K | $1.41 B |
| 11/21/2025 | $35.87 | $36.97 (3.07%) | $37.34 | $35.76 | 278.82 K | $1.41 B |
| 11/20/2025 | $36.00 | $35.66 (-0.94%) | $36.72 | $35.54 | 194.70 K | $1.36 B |
| 11/19/2025 | $35.63 | $35.73 (0.28%) | $36.35 | $35.50 | 846.21 K | $1.36 B |
| 11/18/2025 | $35.51 | $35.64 (0.37%) | $36.14 | $35.51 | 235.63 K | $1.36 B |
| 11/17/2025 | $36.58 | $35.59 (-2.71%) | $36.84 | $35.59 | 328.80 K | $1.36 B |
| 11/14/2025 | $36.59 | $36.73 (0.38%) | $36.77 | $36.22 | 183.25 K | $1.40 B |
| 11/13/2025 | $36.83 | $36.71 (-0.33%) | $37.38 | $36.47 | 184.30 K | $1.40 B |
| 11/12/2025 | $37.23 | $37.08 (-0.4%) | $37.67 | $37.08 | 229.01 K | $1.41 B |
| 11/11/2025 | $37.14 | $37.22 (0.22%) | $37.39 | $36.89 | 174.60 K | $1.42 B |
| 11/10/2025 | $36.56 | $37.15 (1.61%) | $37.40 | $36.51 | 292.20 K | $1.41 B |
| 11/07/2025 | $35.86 | $36.34 (1.34%) | $36.35 | $35.62 | 243.80 K | $1.38 B |
| 11/06/2025 | $36.41 | $35.88 (-1.46%) | $36.45 | $35.71 | 267.84 K | $1.37 B |
| 11/05/2025 | $35.98 | $36.36 (1.06%) | $36.68 | $35.98 | 221.30 K | $1.38 B |
| 11/04/2025 | $35.73 | $35.89 (0.45%) | $36.15 | $35.47 | 301.33 K | $1.37 B |
| 11/03/2025 | $35.49 | $35.87 (1.07%) | $35.94 | $35.06 | 311.10 K | $1.37 B |
| 10/31/2025 | $35.76 | $35.66 (-0.28%) | $35.91 | $35.26 | 246.20 K | $1.36 B |
| 10/30/2025 | $35.97 | $36.15 (0.5%) | $36.73 | $35.81 | 307.00 K | $1.38 B |
| 10/29/2025 | $36.75 | $35.78 (-2.64%) | $37.00 | $35.55 | 291.13 K | $1.36 B |
| 10/28/2025 | $36.97 | $37.03 (0.16%) | $37.28 | $36.70 | 188.60 K | $1.41 B |
| 10/27/2025 | $37.59 | $37.20 (-1.04%) | $37.83 | $37.12 | 265.50 K | $1.42 B |
| 10/24/2025 | $37.03 | $37.50 (1.27%) | $37.51 | $36.99 | 284.40 K | $1.43 B |
| 10/23/2025 | $37.65 | $36.73 (-2.44%) | $37.70 | $36.60 | 518.70 K | $1.40 B |
| 10/22/2025 | $37.84 | $37.86 (0.05%) | $38.31 | $36.54 | 454.83 K | $1.44 B |
| 10/21/2025 | $36.79 | $37.01 (0.6%) | $37.21 | $36.68 | 284.60 K | $1.41 B |
| 10/20/2025 | $36.54 | $36.88 (0.93%) | $37.08 | $36.49 | 255.00 K | $1.40 B |
| 10/17/2025 | $36.01 | $36.37 (1%) | $36.44 | $35.82 | 335.51 K | $1.38 B |
| 10/16/2025 | $37.35 | $35.61 (-4.66%) | $37.69 | $35.39 | 542.10 K | $1.36 B |
| 10/15/2025 | $38.14 | $37.93 (-0.55%) | $38.43 | $37.64 | 415.62 K | $1.44 B |
| 10/14/2025 | $36.71 | $37.96 (3.41%) | $38.22 | $36.71 | 283.82 K | $1.45 B |
| 10/13/2025 | $36.91 | $37.08 (0.46%) | $37.17 | $36.62 | 273.90 K | $1.41 B |
| 10/10/2025 | $38.05 | $36.48 (-4.13%) | $38.53 | $36.46 | 388.10 K | $1.39 B |
| 10/09/2025 | $38.45 | $38.00 (-1.17%) | $38.45 | $37.98 | 266.63 K | $1.45 B |
| 10/08/2025 | $38.93 | $38.45 (-1.23%) | $38.93 | $38.32 | 355.40 K | $1.46 B |
| 10/07/2025 | $38.55 | $38.73 (0.47%) | $38.99 | $38.35 | 409.30 K | $1.47 B |
| 10/06/2025 | $38.73 | $38.54 (-0.49%) | $39.26 | $38.13 | 353.66 K | $1.47 B |
| 10/03/2025 | $38.65 | $38.28 (-0.96%) | $39.32 | $38.28 | 325.20 K | $1.46 B |
| 10/02/2025 | $38.33 | $38.61 (0.73%) | $38.76 | $38.06 | 428.85 K | $1.47 B |
| 10/01/2025 | $38.34 | $38.40 (0.16%) | $38.65 | $37.97 | 389.90 K | $1.46 B |
| 09/30/2025 | $39.01 | $38.64 (-0.95%) | $39.23 | $38.35 | 317.80 K | $1.47 B |
| 09/29/2025 | $39.49 | $39.17 (-0.81%) | $39.49 | $38.87 | 378.30 K | $1.49 B |
| 09/26/2025 | $39.44 | $39.47 (0.08%) | $39.70 | $38.84 | 325.30 K | $1.50 B |
| 09/25/2025 | $38.80 | $39.29 (1.26%) | $39.29 | $38.64 | 266.34 K | $1.50 B |
| 09/24/2025 | $39.17 | $38.93 (-0.61%) | $39.45 | $38.77 | 258.00 K | $1.48 B |
| 09/23/2025 | $39.49 | $39.08 (-1.04%) | $40.06 | $39.00 | 343.60 K | $1.49 B |
| 09/22/2025 | $39.75 | $39.50 (-0.63%) | $39.91 | $39.12 | 303.20 K | $1.50 B |
| 09/19/2025 | $41.61 | $39.96 (-3.97%) | $41.63 | $39.84 | 821.31 K | $1.52 B |
| 09/18/2025 | $39.50 | $41.58 (5.27%) | $41.71 | $39.12 | 729.70 K | $1.58 B |
| 09/17/2025 | $38.08 | $38.86 (2.05%) | $39.67 | $37.84 | 604.60 K | $1.48 B |
| 09/16/2025 | $38.27 | $37.67 (-1.57%) | $38.39 | $36.93 | 584.20 K | $1.43 B |
| 09/15/2025 | $38.53 | $37.96 (-1.48%) | $38.67 | $37.88 | 305.80 K | $1.45 B |
| 09/12/2025 | $38.47 | $38.47 (0%) | $38.62 | $37.99 | 357.20 K | $1.46 B |
| 09/11/2025 | $38.46 | $38.59 (0.34%) | $38.71 | $38.26 | 225.70 K | $1.47 B |
| 09/10/2025 | $38.69 | $38.52 (-0.44%) | $38.87 | $38.48 | 214.20 K | $1.47 B |
| 09/09/2025 | $39.19 | $38.69 (-1.28%) | $39.33 | $38.59 | 367.85 K | $1.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
