5 DAY PERFORMANCE
+6.20%
1 MONTH PERFORMANCE
+3.89%
3 MONTH PERFORMANCE
-7.23%
6 MONTH PERFORMANCE
-7.47%
YEAR-TO-DATE PERFORMANCE
+4.58%
1 YEAR PERFORMANCE
+10.79%
National Bank Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $37.18 | $37.15 (-0.09%) | $37.89 | $36.89 | 109.83 K | $1.65 B |
| 11/05/2026 | $38.77 | $37.23 (-3.97%) | $39.16 | $36.99 | 472.70 K | $1.65 B |
| 11/04/2026 | $38.67 | $38.21 (-1.19%) | $39.25 | $38.09 | 558.04 K | $1.70 B |
| 11/03/2026 | $38.00 | $37.49 (-1.34%) | $38.17 | $37.47 | 501.20 K | $1.67 B |
| 11/02/2026 | $37.63 | $38.06 (1.14%) | $38.23 | $37.45 | 563.81 K | $1.69 B |
| 10/30/2026 | $37.83 | $37.43 (-1.06%) | $37.88 | $37.25 | 538.10 K | $1.66 B |
| 10/29/2026 | $37.92 | $37.56 (-0.95%) | $38.39 | $37.48 | 408.20 K | $1.67 B |
| 10/28/2026 | $38.60 | $37.48 (-2.9%) | $38.90 | $37.30 | 854.70 K | $1.67 B |
| 10/27/2026 | $39.31 | $38.98 (-0.84%) | $39.31 | $38.64 | 403.50 K | $1.73 B |
| 10/26/2026 | $39.11 | $39.05 (-0.15%) | $39.30 | $38.90 | 297.30 K | $1.74 B |
| 10/23/2026 | $38.68 | $38.88 (0.52%) | $39.10 | $38.32 | 231.60 K | $1.48 B |
| 10/22/2026 | $37.81 | $38.96 (3.04%) | $39.08 | $37.81 | 244.60 K | $1.49 B |
| 10/21/2026 | $38.17 | $38.03 (-0.37%) | $38.18 | $37.69 | 217.20 K | $1.45 B |
| 10/20/2026 | $37.60 | $38.03 (1.14%) | $38.42 | $37.60 | 655.90 K | $1.45 B |
| 10/19/2026 | $37.78 | $37.50 (-0.74%) | $38.11 | $37.47 | 251.43 K | $1.43 B |
| 10/16/2026 | $37.95 | $37.92 (-0.08%) | $38.29 | $37.74 | 367.24 K | $1.45 B |
| 10/15/2026 | $37.41 | $37.74 (0.88%) | $37.95 | $37.30 | 488.02 K | $1.44 B |
| 10/14/2026 | $37.03 | $37.13 (0.27%) | $37.96 | $36.81 | 535.90 K | $1.42 B |
| 10/13/2026 | $38.29 | $37.56 (-1.91%) | $38.35 | $37.54 | 391.30 K | $1.43 B |
| 10/12/2026 | $37.88 | $38.05 (0.45%) | $38.25 | $37.88 | 218.50 K | $1.45 B |
| 10/09/2026 | $38.09 | $37.93 (-0.42%) | $38.52 | $37.80 | 306.11 K | $1.45 B |
| 10/08/2026 | $37.51 | $38.18 (1.79%) | $38.28 | $37.43 | 559.60 K | $1.46 B |
| 10/07/2026 | $37.77 | $37.70 (-0.19%) | $37.85 | $37.39 | 461.20 K | $1.44 B |
| 10/06/2026 | $37.98 | $38.26 (0.74%) | $38.61 | $37.84 | 645.80 K | $1.46 B |
| 10/05/2026 | $38.00 | $37.79 (-0.55%) | $38.13 | $37.63 | 1.05 M | $1.44 B |
| 10/02/2026 | $38.38 | $38.06 (-0.83%) | $39.08 | $37.70 | 1.52 M | $1.45 B |
| 10/01/2026 | $38.89 | $39.17 (0.72%) | $39.21 | $38.24 | 390.57 K | $1.50 B |
| 09/30/2026 | $39.14 | $39.19 (0.13%) | $39.42 | $38.93 | 457.40 K | $1.50 B |
| 09/29/2026 | $39.71 | $39.23 (-1.21%) | $39.89 | $39.11 | 385.70 K | $1.50 B |
| 09/28/2026 | $40.18 | $39.64 (-1.34%) | $40.18 | $39.60 | 412.65 K | $1.51 B |
| 09/25/2026 | $40.20 | $40.17 (-0.07%) | $40.49 | $39.95 | 910.20 K | $1.53 B |
| 09/24/2026 | $40.08 | $40.01 (-0.17%) | $40.20 | $39.72 | 334.21 K | $1.53 B |
| 09/23/2026 | $40.06 | $39.86 (-0.5%) | $40.37 | $39.86 | 283.33 K | $1.52 B |
| 09/22/2026 | $40.60 | $40.14 (-1.13%) | $40.86 | $40.07 | 574.93 K | $1.53 B |
| 09/21/2026 | $41.00 | $40.23 (-1.88%) | $41.14 | $40.02 | 580.70 K | $1.54 B |
| 09/18/2026 | $40.97 | $40.97 (0%) | $41.13 | $40.56 | 649.12 K | $1.56 B |
| 09/17/2026 | $41.63 | $41.14 (-1.18%) | $41.63 | $41.05 | 271.00 K | $1.57 B |
| 09/16/2026 | $41.71 | $41.31 (-0.96%) | $41.78 | $40.65 | 469.00 K | $1.58 B |
| 09/15/2026 | $41.84 | $41.67 (-0.41%) | $42.14 | $41.53 | 382.73 K | $1.59 B |
| 09/14/2026 | $41.72 | $41.74 (0.05%) | $42.14 | $41.52 | 385.95 K | $1.59 B |
| 09/11/2026 | $42.00 | $41.76 (-0.57%) | $42.16 | $41.44 | 353.60 K | $1.59 B |
| 09/10/2026 | $41.30 | $41.57 (0.65%) | $41.65 | $41.07 | 290.11 K | $1.59 B |
| 09/09/2026 | $41.54 | $41.32 (-0.53%) | $41.66 | $40.98 | 245.70 K | $1.58 B |
| 09/08/2026 | $41.86 | $41.77 (-0.22%) | $42.14 | $41.67 | 442.64 K | $1.59 B |
| 09/04/2026 | $41.68 | $42.07 (0.94%) | $42.24 | $41.68 | 203.21 K | $1.61 B |
| 09/03/2026 | $41.89 | $41.86 (-0.07%) | $42.29 | $41.78 | 186.40 K | $1.60 B |
| 09/02/2026 | $41.19 | $41.58 (0.95%) | $41.84 | $41.00 | 288.20 K | $1.59 B |
| 09/01/2026 | $41.13 | $40.86 (-0.66%) | $41.26 | $40.45 | 372.54 K | $1.56 B |
| 08/31/2026 | $41.14 | $41.29 (0.36%) | $41.43 | $40.58 | 436.60 K | $1.58 B |
| 08/28/2026 | $41.15 | $41.22 (0.17%) | $41.33 | $40.82 | 326.20 K | $1.57 B |
| 08/27/2026 | $40.99 | $41.20 (0.51%) | $41.32 | $40.66 | 232.40 K | $1.57 B |
| 08/26/2026 | $41.51 | $41.31 (-0.48%) | $41.70 | $41.24 | 310.51 K | $1.58 B |
| 08/25/2026 | $41.86 | $41.29 (-1.36%) | $41.86 | $41.26 | 236.41 K | $1.58 B |
| 08/24/2026 | $41.90 | $41.80 (-0.24%) | $42.10 | $41.71 | 371.60 K | $1.60 B |
| 08/21/2026 | $41.95 | $41.85 (-0.24%) | $42.07 | $41.29 | 260.30 K | $1.60 B |
| 08/20/2026 | $41.60 | $41.66 (0.14%) | $41.87 | $41.44 | 384.80 K | $1.59 B |
| 08/19/2026 | $43.14 | $41.77 (-3.18%) | $43.14 | $41.68 | 328.51 K | $1.59 B |
| 08/18/2026 | $43.32 | $42.99 (-0.76%) | $43.32 | $42.82 | 466.20 K | $1.64 B |
| 08/17/2026 | $43.45 | $43.21 (-0.55%) | $43.72 | $42.98 | 438.42 K | $1.65 B |
| 08/14/2026 | $43.46 | $43.53 (0.16%) | $43.84 | $43.13 | 313.50 K | $1.66 B |
| 08/13/2026 | $43.43 | $43.50 (0.16%) | $43.72 | $43.25 | 470.20 K | $1.66 B |
| 08/12/2026 | $43.27 | $43.07 (-0.46%) | $43.47 | $43.06 | 303.30 K | $1.64 B |
| 08/11/2026 | $43.23 | $43.19 (-0.09%) | $43.40 | $43.02 | 301.00 K | $1.65 B |
| 08/10/2026 | $42.30 | $42.90 (1.42%) | $43.03 | $42.29 | 618.80 K | $1.64 B |
| 08/07/2026 | $42.76 | $42.62 (-0.33%) | $43.13 | $42.15 | 329.60 K | $1.63 B |
| 08/06/2026 | $42.93 | $42.85 (-0.19%) | $43.58 | $42.60 | 536.75 K | $1.64 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.
