National Bank Holdings Corporation Common Stock (NBHC)

Last Price40.96

Change-0.91 (-2.17%)

NYSE· Last Trade: Jun 3rd, 10:38 PM EDT

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

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	41.69	41.82	40.94	40.96	448,979	40.96
6/02/2026	41.24	42.03	40.90	41.87	491,454	41.87
6/01/2026	41.52	41.73	40.28	41.20	413,768	41.20
5/29/2026	0.00	42.17	41.35	41.83	313,282	41.83
5/28/2026	41.95	42.10	41.61	41.94	390,093	41.62
5/27/2026	42.53	42.60	41.90	41.97	228,256	41.65
5/26/2026	42.15	42.77	41.96	42.37	248,391	42.05
5/22/2026	41.79	42.17	41.66	42.03	231,189	41.71
5/21/2026	41.68	41.96	41.37	41.92	206,023	41.60
5/20/2026	41.45	42.18	41.09	42.04	290,501	41.72
5/19/2026	41.44	41.58	41.06	41.22	209,956	40.91
5/18/2026	40.83	41.50	40.83	41.45	307,942	41.13
5/15/2026	41.26	41.41	40.71	40.81	405,478	40.50
5/14/2026	41.23	41.61	40.66	41.23	221,758	40.92
5/13/2026	41.32	41.58	40.85	40.88	310,724	40.57
5/12/2026	41.99	42.10	40.94	41.53	211,436	41.21
5/11/2026	43.10	43.11	41.78	41.95	294,103	41.63
5/08/2026	42.90	42.95	42.68	42.85	244,522	42.52
5/07/2026	43.06	43.40	42.70	42.81	313,224	42.48
5/06/2026	43.09	43.44	42.73	42.96	203,993	42.63
5/05/2026	42.51	43.08	42.20	42.76	265,669	42.43
5/04/2026	42.77	42.99	42.25	42.42	388,531	42.10
5/01/2026	42.66	43.22	42.30	43.07	188,585	42.74
4/30/2026	42.06	43.07	41.99	42.70	282,120	42.37
4/29/2026	43.07	43.16	42.08	42.22	345,764	41.90
4/28/2026	43.57	43.86	43.22	43.27	312,109	42.94
4/27/2026	42.71	43.42	42.71	43.22	316,868	42.89
4/24/2026	42.85	43.25	42.44	42.58	494,457	42.26
4/23/2026	41.83	42.94	41.80	42.92	506,080	42.59
4/22/2026	41.59	41.85	40.98	41.53	698,050	41.21
4/21/2026	42.12	42.32	41.86	42.16	356,935	41.84
4/20/2026	42.19	42.67	42.16	42.16	259,044	41.84
4/17/2026	41.77	43.09	41.77	42.38	403,326	42.06
4/16/2026	41.49	41.57	41.18	41.25	401,001	40.94
4/15/2026	41.95	42.20	41.48	41.60	198,611	41.28
4/14/2026	41.82	42.18	41.45	41.95	240,908	41.63
4/13/2026	41.51	41.98	41.31	41.97	304,946	41.65
4/10/2026	42.05	42.05	41.62	41.74	811,592	41.42
4/09/2026	40.88	42.28	40.75	42.02	589,195	41.70
4/08/2026	41.06	41.48	40.90	41.02	319,246	40.71
4/07/2026	40.00	40.28	39.62	40.12	267,169	39.81
4/06/2026	39.50	40.16	39.33	40.12	316,884	39.81
4/02/2026	39.04	39.66	38.78	39.58	333,666	39.28
4/01/2026	39.21	39.96	39.21	39.48	304,520	39.18
3/31/2026	38.67	39.23	38.58	39.16	443,215	38.86
3/30/2026	38.25	38.58	37.86	38.34	449,134	38.05
3/27/2026	38.30	38.31	37.89	37.94	345,675	37.65
3/26/2026	38.38	38.97	38.38	38.55	339,131	38.26
3/25/2026	38.94	39.24	38.51	38.75	391,748	38.45
3/24/2026	37.52	38.71	37.52	38.44	572,357	38.15
3/23/2026	38.33	38.78	37.73	38.04	747,190	37.75
3/20/2026	38.18	38.18	37.43	37.48	3,927,328	37.19
3/19/2026	37.92	38.39	37.46	38.00	797,394	37.71
3/18/2026	38.64	38.85	38.07	38.07	1,011,512	37.78
3/17/2026	39.52	39.88	38.59	38.65	769,883	38.36
3/16/2026	39.20	39.68	38.88	39.02	684,747	38.72
3/13/2026	39.26	39.59	38.49	38.85	751,065	38.55
3/12/2026	38.52	39.10	38.37	38.90	596,242	38.60
3/11/2026	39.49	39.77	38.75	39.12	469,947	38.82
3/10/2026	39.71	40.57	39.10	39.61	672,153	39.31
3/09/2026	39.71	39.98	38.86	39.73	811,166	39.43
3/06/2026	39.61	40.26	38.90	40.14	561,556	39.83
3/05/2026	40.18	40.80	39.87	40.57	381,853	40.26
3/04/2026	40.57	40.84	40.21	40.56	379,672	40.25