NYSE:NBHC | Historical Stock Price | National Bank Holdings Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-09-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.86$22.09$28.94$37.91$49.66$65.062012-09-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.99$19.0452,100——
2012-12-28$18.89$18.9428,100——
2012-12-27$18.93$18.9862,700——
2012-12-26$18.62$18.6731,900——
2012-12-24$18.60$18.6529,000——
2012-12-21$18.54$18.59676,200——
2012-12-20$18.48$18.5382,800——
2012-12-19$18.60$18.65121,300——
2012-12-18$18.24$18.29380,200——
2012-12-17$18.44$18.4919,300——
2012-12-14$18.03$18.0828,500——
2012-12-13$18.40$18.456,000——
2012-12-12$18.36$18.4135,300——
2012-12-11$18.25$18.3046,500——
2012-12-10$18.23$18.28115,500——
2012-12-07$18.20$18.25421,800——
2012-12-06$18.16$18.211,726,200——
2012-12-05$18.27$18.3220,800——
2012-12-04$18.15$18.202,900——
2012-12-03$18.19$18.24307,900——
2012-11-30$18.32$18.3726,000——
2012-11-29$18.19$18.24260,500——
2012-11-28$18.41$18.4633,100——
2012-11-27$18.42$18.425,200——
2012-11-26$18.40$18.4022,400——
2012-11-23$18.49$18.4918,300——
2012-11-21$18.49$18.4992,400——
2012-11-20$18.53$18.5319,400——
2012-11-19$19.00$19.0033,800——
2012-11-16$19.26$19.2615,600——
2012-11-15$19.45$19.4531,100——
2012-11-14$19.40$19.4072,400——
2012-11-13$19.50$19.506,600——
2012-11-12$19.45$19.4516,700——
2012-11-09$19.50$19.508,900——
2012-11-08$19.34$19.3492,800——
2012-11-07$19.44$19.44119,800——
2012-11-06$19.43$19.4350,500——
2012-11-05$19.61$19.6150,200——
2012-11-02$18.91$18.9164,700——
2012-11-01$19.00$19.0027,600——
2012-10-31$19.00$19.0048,000——
2012-10-26$18.92$18.9217,500——
2012-10-25$18.93$18.9351,200——
2012-10-24$19.08$19.0841,600——
2012-10-23$19.03$19.0343,900——
2012-10-22$19.26$19.2686,200——
2012-10-19$19.50$19.50104,600——
2012-10-18$19.67$19.6739,000——
2012-10-17$19.60$19.6020,300——
2012-10-16$19.28$19.2824,700——
2012-10-15$19.31$19.3135,400——
2012-10-12$19.26$19.26278,500——
2012-10-11$19.06$19.06120,400——
2012-10-10$19.32$19.3257,000——
2012-10-09$19.44$19.4442,900——
2012-10-08$19.54$19.5475,000——
2012-10-05$19.53$19.5390,300——
2012-10-04$19.57$19.5787,900——
2012-10-03$19.48$19.4831,800——
2012-10-02$19.52$19.5246,800——
2012-10-01$19.53$19.5364,200——
2012-09-28$19.46$19.46101,200——
2012-09-27$19.30$19.30134,700——
2012-09-26$19.47$19.47151,400——
2012-09-25$19.65$19.65154,000——
2012-09-24$19.55$19.55179,100——
2012-09-21$19.65$19.65262,000——
2012-09-20$19.60$19.603,535,500——