5 DAY PERFORMANCE
-7.71%
1 MONTH PERFORMANCE
-0.92%
3 MONTH PERFORMANCE
-4.79%
6 MONTH PERFORMANCE
+10.79%
YEAR-TO-DATE PERFORMANCE
+4.58%
1 YEAR PERFORMANCE
+9.56%
National Bank Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $43.09 | $42.97 (-0.28%) | $43.44 | $42.73 | 138.44 K | $1.64 B |
| 05/05/2026 | $42.51 | $42.76 (0.59%) | $43.08 | $42.20 | 265.70 K | $1.63 B |
| 05/04/2026 | $42.77 | $42.42 (-0.82%) | $42.99 | $42.25 | 388.53 K | $1.62 B |
| 05/01/2026 | $42.66 | $43.07 (0.96%) | $43.22 | $42.30 | 188.60 K | $1.64 B |
| 04/30/2026 | $42.06 | $42.70 (1.52%) | $43.07 | $41.99 | 282.12 K | $1.63 B |
| 04/29/2026 | $43.07 | $42.22 (-1.97%) | $43.16 | $42.08 | 345.80 K | $1.61 B |
| 04/28/2026 | $43.57 | $43.27 (-0.69%) | $43.86 | $43.22 | 312.11 K | $1.65 B |
| 04/27/2026 | $42.71 | $43.22 (1.19%) | $43.42 | $42.71 | 316.90 K | $1.65 B |
| 04/24/2026 | $42.85 | $42.58 (-0.63%) | $43.25 | $42.44 | 494.50 K | $1.63 B |
| 04/23/2026 | $41.83 | $42.92 (2.61%) | $42.94 | $41.80 | 506.10 K | $1.64 B |
| 04/22/2026 | $41.59 | $41.53 (-0.14%) | $41.85 | $40.98 | 698.10 K | $1.59 B |
| 04/21/2026 | $42.12 | $42.16 (0.09%) | $42.32 | $41.86 | 356.93 K | $1.61 B |
| 04/20/2026 | $42.19 | $42.16 (-0.07%) | $42.67 | $42.16 | 259.04 K | $1.61 B |
| 04/17/2026 | $41.77 | $42.38 (1.46%) | $43.09 | $41.77 | 403.33 K | $1.62 B |
| 04/16/2026 | $41.49 | $41.25 (-0.58%) | $41.57 | $41.18 | 401.00 K | $1.57 B |
| 04/15/2026 | $41.95 | $41.60 (-0.83%) | $42.20 | $41.48 | 198.61 K | $1.59 B |
| 04/14/2026 | $41.82 | $41.95 (0.31%) | $42.18 | $41.45 | 240.91 K | $1.60 B |
| 04/13/2026 | $41.51 | $41.97 (1.11%) | $41.99 | $41.32 | 304.94 K | $1.60 B |
| 04/10/2026 | $42.05 | $41.74 (-0.74%) | $42.05 | $41.62 | 811.60 K | $1.59 B |
| 04/09/2026 | $40.88 | $42.02 (2.79%) | $42.28 | $40.75 | 589.20 K | $1.60 B |
| 04/08/2026 | $41.06 | $41.02 (-0.1%) | $41.49 | $40.90 | 319.25 K | $1.57 B |
| 04/07/2026 | $40.00 | $40.12 (0.3%) | $40.28 | $39.62 | 267.20 K | $1.53 B |
| 04/06/2026 | $39.50 | $40.12 (1.57%) | $40.16 | $39.33 | 316.90 K | $1.53 B |
| 04/02/2026 | $39.04 | $39.58 (1.38%) | $39.66 | $38.78 | 333.70 K | $1.51 B |
| 04/01/2026 | $39.21 | $39.48 (0.69%) | $39.96 | $39.21 | 304.52 K | $1.51 B |
| 03/31/2026 | $38.67 | $39.16 (1.27%) | $39.23 | $38.58 | 443.21 K | $1.50 B |
| 03/30/2026 | $38.25 | $38.34 (0.24%) | $38.58 | $37.86 | 449.13 K | $1.46 B |
| 03/27/2026 | $38.30 | $37.94 (-0.94%) | $38.31 | $37.89 | 345.70 K | $1.45 B |
| 03/26/2026 | $38.38 | $38.55 (0.44%) | $38.97 | $38.38 | 339.13 K | $1.47 B |
| 03/25/2026 | $38.94 | $38.75 (-0.49%) | $39.24 | $38.51 | 391.75 K | $1.48 B |
| 03/24/2026 | $37.52 | $38.44 (2.45%) | $38.71 | $37.52 | 572.40 K | $1.47 B |
| 03/23/2026 | $38.33 | $38.04 (-0.76%) | $38.78 | $37.73 | 747.20 K | $1.45 B |
| 03/20/2026 | $38.18 | $37.48 (-1.83%) | $38.18 | $37.43 | 3.93 M | $1.43 B |
| 03/19/2026 | $37.92 | $38.00 (0.21%) | $38.39 | $37.46 | 797.40 K | $1.45 B |
| 03/18/2026 | $38.64 | $38.07 (-1.48%) | $38.85 | $38.07 | 1.01 M | $1.45 B |
| 03/17/2026 | $39.52 | $38.65 (-2.2%) | $39.89 | $38.59 | 769.90 K | $1.48 B |
| 03/16/2026 | $39.20 | $39.02 (-0.46%) | $39.68 | $38.89 | 684.74 K | $1.49 B |
| 03/13/2026 | $39.26 | $38.85 (-1.04%) | $39.60 | $38.49 | 751.10 K | $1.48 B |
| 03/12/2026 | $38.52 | $38.90 (0.99%) | $39.10 | $38.37 | 596.24 K | $1.49 B |
| 03/11/2026 | $39.49 | $39.12 (-0.94%) | $39.77 | $38.75 | 469.95 K | $1.49 B |
| 03/10/2026 | $39.71 | $39.61 (-0.25%) | $40.57 | $39.10 | 672.20 K | $1.51 B |
| 03/09/2026 | $39.71 | $39.73 (0.05%) | $39.98 | $38.86 | 811.20 K | $1.52 B |
| 03/06/2026 | $39.61 | $40.14 (1.34%) | $40.26 | $38.90 | 561.60 K | $1.53 B |
| 03/05/2026 | $40.18 | $40.57 (0.97%) | $40.80 | $39.87 | 381.90 K | $1.55 B |
| 03/04/2026 | $40.57 | $40.56 (-0.02%) | $40.84 | $40.21 | 379.70 K | $1.55 B |
| 03/03/2026 | $39.84 | $40.36 (1.31%) | $40.80 | $39.55 | 695.84 K | $1.54 B |
| 03/02/2026 | $39.24 | $40.68 (3.67%) | $40.91 | $39.24 | 665.00 K | $1.55 B |
| 02/27/2026 | $39.92 | $39.99 (0.18%) | $40.12 | $39.31 | 971.54 K | $1.53 B |
| 02/26/2026 | $41.16 | $41.04 (-0.29%) | $41.80 | $40.71 | 582.23 K | $1.57 B |
| 02/25/2026 | $40.57 | $40.99 (1.04%) | $41.13 | $40.28 | 400.20 K | $1.57 B |
| 02/24/2026 | $40.13 | $40.19 (0.15%) | $40.42 | $39.84 | 381.20 K | $1.53 B |
| 02/23/2026 | $41.95 | $40.16 (-4.27%) | $42.28 | $39.57 | 796.74 K | $1.53 B |
| 02/20/2026 | $41.80 | $42.52 (1.72%) | $42.82 | $41.50 | 606.14 K | $1.62 B |
| 02/19/2026 | $41.54 | $41.83 (0.7%) | $41.88 | $41.22 | 484.90 K | $1.60 B |
| 02/18/2026 | $41.77 | $41.55 (-0.53%) | $42.20 | $41.20 | 432.62 K | $1.59 B |
| 02/17/2026 | $41.76 | $41.74 (-0.05%) | $42.07 | $41.19 | 349.60 K | $1.59 B |
| 02/13/2026 | $40.44 | $41.84 (3.46%) | $41.87 | $40.38 | 687.44 K | $1.60 B |
| 02/12/2026 | $41.82 | $40.74 (-2.58%) | $42.01 | $39.95 | 594.60 K | $1.56 B |
| 02/11/2026 | $42.08 | $41.53 (-1.31%) | $42.45 | $41.11 | 350.50 K | $1.59 B |
| 02/10/2026 | $41.97 | $41.83 (-0.33%) | $42.08 | $41.49 | 324.80 K | $1.60 B |
| 02/09/2026 | $41.68 | $41.90 (0.53%) | $42.25 | $41.57 | 320.20 K | $1.60 B |
| 02/06/2026 | $41.60 | $41.75 (0.36%) | $42.07 | $41.52 | 410.10 K | $1.59 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.
