5 DAY PERFORMANCE
-3.38%
1 MONTH PERFORMANCE
-5.02%
3 MONTH PERFORMANCE
-7.02%
6 MONTH PERFORMANCE
+6.06%
YEAR-TO-DATE PERFORMANCE
+4.58%
1 YEAR PERFORMANCE
+0.63%
National Bank Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $43.65 | $43.24 (-0.94%) | $43.65 | $43.04 | 242.35 K | $1.65 B |
| 08/04/2026 | $43.29 | $43.47 (0.42%) | $43.89 | $43.19 | 318.40 K | $1.66 B |
| 08/03/2026 | $43.18 | $43.19 (0.02%) | $43.97 | $42.79 | 449.71 K | $1.65 B |
| 07/31/2026 | $42.77 | $43.19 (0.98%) | $43.30 | $42.24 | 494.80 K | $1.65 B |
| 07/30/2026 | $42.89 | $42.58 (-0.72%) | $42.89 | $42.46 | 319.15 K | $1.63 B |
| 07/29/2026 | $42.41 | $42.57 (0.38%) | $43.21 | $42.29 | 374.71 K | $1.63 B |
| 07/28/2026 | $42.71 | $42.63 (-0.19%) | $42.95 | $42.25 | 362.60 K | $1.63 B |
| 07/27/2026 | $43.42 | $42.53 (-2.05%) | $43.71 | $42.50 | 444.30 K | $1.62 B |
| 07/24/2026 | $43.40 | $43.33 (-0.16%) | $43.82 | $42.92 | 514.90 K | $1.65 B |
| 07/23/2026 | $43.03 | $43.16 (0.3%) | $43.28 | $42.13 | 1.09 M | $1.65 B |
| 07/22/2026 | $43.58 | $43.70 (0.28%) | $44.53 | $42.59 | 1.25 M | $1.67 B |
| 07/21/2026 | $45.80 | $45.67 (-0.28%) | $45.89 | $45.20 | 397.94 K | $1.74 B |
| 07/20/2026 | $46.37 | $45.76 (-1.32%) | $46.43 | $45.49 | 363.23 K | $1.75 B |
| 07/17/2026 | $46.76 | $46.49 (-0.58%) | $47.06 | $46.14 | 381.50 K | $1.78 B |
| 07/16/2026 | $45.69 | $47.08 (3.04%) | $47.28 | $45.68 | 416.14 K | $1.80 B |
| 07/15/2026 | $45.18 | $45.52 (0.75%) | $45.89 | $45.18 | 261.60 K | $1.74 B |
| 07/14/2026 | $44.70 | $45.01 (0.69%) | $45.15 | $44.53 | 273.60 K | $1.72 B |
| 07/13/2026 | $44.54 | $44.66 (0.27%) | $44.79 | $44.22 | 236.74 K | $1.71 B |
| 07/10/2026 | $44.03 | $44.33 (0.68%) | $44.57 | $44.02 | 293.60 K | $1.69 B |
| 07/09/2026 | $43.14 | $44.02 (2.04%) | $44.23 | $43.14 | 227.25 K | $1.68 B |
| 07/08/2026 | $44.12 | $43.14 (-2.22%) | $44.25 | $42.95 | 312.71 K | $1.65 B |
| 07/07/2026 | $44.74 | $44.28 (-1.03%) | $44.77 | $44.24 | 274.80 K | $1.69 B |
| 07/06/2026 | $44.23 | $44.36 (0.29%) | $44.70 | $44.23 | 283.55 K | $1.69 B |
| 07/02/2026 | $45.28 | $44.51 (-1.7%) | $45.50 | $43.92 | 355.70 K | $1.70 B |
| 07/01/2026 | $44.65 | $44.98 (0.74%) | $45.63 | $44.65 | 442.82 K | $1.72 B |
| 06/30/2026 | $44.31 | $44.43 (0.27%) | $44.62 | $44.13 | 252.60 K | $1.70 B |
| 06/29/2026 | $44.90 | $44.39 (-1.14%) | $44.94 | $44.16 | 447.20 K | $1.69 B |
| 06/26/2026 | $44.78 | $45.25 (1.05%) | $45.41 | $44.61 | 1.81 M | $1.73 B |
| 06/25/2026 | $44.52 | $44.51 (-0.02%) | $45.23 | $44.49 | 454.80 K | $1.70 B |
| 06/24/2026 | $44.03 | $44.56 (1.2%) | $44.68 | $43.81 | 549.10 K | $1.70 B |
| 06/23/2026 | $43.11 | $44.01 (2.09%) | $44.09 | $42.86 | 465.31 K | $1.68 B |
| 06/22/2026 | $42.81 | $42.75 (-0.14%) | $43.46 | $42.61 | 262.34 K | $1.63 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.
