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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$21.40$21.68173,100——
2013-12-30$21.41$21.69117,000——
2013-12-27$21.58$21.86144,700——
2013-12-26$21.72$22.01138,700——
2013-12-24$21.51$21.79139,100——
2013-12-23$21.49$21.77222,000——
2013-12-20$21.62$21.901,451,900——
2013-12-19$20.53$20.80163,000——
2013-12-18$20.56$20.83191,700——
2013-12-17$20.27$20.5488,900——
2013-12-16$20.33$20.60148,800——
2013-12-13$20.08$20.34116,700——
2013-12-12$20.18$20.4597,900——
2013-12-11$20.13$20.40149,300——
2013-12-10$20.04$20.30163,900——
2013-12-09$20.67$20.94189,200——
2013-12-06$20.91$21.1993,700——
2013-12-05$20.56$20.8379,700——
2013-12-04$20.99$21.27171,400——
2013-12-03$21.04$21.32145,800——
2013-12-02$20.85$21.12125,400——
2013-11-29$21.18$21.4678,700——
2013-11-27$21.02$21.3098,000——
2013-11-26$20.95$21.23156,100——
2013-11-25$20.96$21.19206,500——
2013-11-22$20.80$21.0288,300——
2013-11-21$20.83$21.05207,700——
2013-11-20$20.60$20.82201,900——
2013-11-19$20.31$20.5399,500——
2013-11-18$20.34$20.5642,800——
2013-11-15$20.28$20.5094,800——
2013-11-14$20.57$20.7990,400——
2013-11-13$20.52$20.7492,100——
2013-11-12$20.24$20.4693,400——
2013-11-11$20.25$20.4754,100——
2013-11-08$20.47$20.6980,000——
2013-11-07$20.21$20.43144,100——
2013-11-06$20.48$20.7080,100——
2013-11-05$20.27$20.4988,600——
2013-11-04$20.45$20.67283,300——
2013-11-01$20.37$20.59445,700——
2013-10-31$21.00$21.23153,100——
2013-10-30$21.01$21.24269,100——
2013-10-29$21.29$21.52172,300——
2013-10-28$21.30$21.5376,800——
2013-10-25$21.68$21.91214,900——
2013-10-24$21.24$21.4793,000——
2013-10-23$21.00$21.23145,800——
2013-10-22$21.24$21.47111,100——
2013-10-21$21.25$21.48140,500——
2013-10-18$21.21$21.44192,700——
2013-10-17$20.99$21.2280,800——
2013-10-16$20.68$20.9050,100——
2013-10-15$20.75$20.9756,700——
2013-10-14$20.92$21.1478,700——
2013-10-11$20.72$20.9497,700——
2013-10-10$20.17$20.39130,700——
2013-10-09$20.06$20.28169,900——
2013-10-08$20.11$20.3381,600——
2013-10-07$20.38$20.6072,700——
2013-10-04$20.90$21.1269,400——
2013-10-03$20.46$20.68205,500——
2013-10-02$20.76$20.9895,200——
2013-10-01$21.20$21.43183,100——
2013-09-30$20.54$20.76162,500——
2013-09-27$20.88$21.1077,700——
2013-09-26$20.77$20.9950,900——
2013-09-25$20.95$21.18120,500——
2013-09-24$21.02$21.25126,100——
2013-09-23$21.02$21.25190,500——
2013-09-20$20.85$21.07745,900——
2013-09-19$20.91$21.13128,300——
2013-09-18$20.90$21.12175,000——
2013-09-17$20.76$20.98204,600——
2013-09-16$20.94$21.17220,500——
2013-09-13$20.87$21.0995,400——
2013-09-12$20.45$20.6777,900——
2013-09-11$20.47$20.6976,200——
2013-09-10$20.69$20.91145,900——
2013-09-09$20.54$20.76121,100——
2013-09-06$20.40$20.62112,500——
2013-09-05$20.30$20.52165,700——
2013-09-04$20.11$20.33280,400——
2013-09-03$19.66$19.8761,900——
2013-08-30$19.55$19.76134,100——
2013-08-29$19.73$19.9446,600——
2013-08-28$19.69$19.9080,000——
2013-08-27$19.58$19.7494,400——
2013-08-26$20.00$20.1633,800——
2013-08-23$19.65$19.8185,300——
2013-08-22$20.24$20.4153,900——
2013-08-21$19.64$19.8072,400——
2013-08-20$19.77$19.9351,400——
2013-08-19$19.43$19.5971,200——
2013-08-16$19.84$20.0091,000——
2013-08-15$20.30$20.4794,700——
2013-08-14$20.27$20.4472,200——
2013-08-13$20.19$20.3545,400——
2013-08-12$20.42$20.59131,500——
2013-08-09$20.55$20.7284,500——
2013-08-08$20.54$20.7190,600——
2013-08-07$20.40$20.5763,500——
2013-08-06$20.46$20.63166,100——
2013-08-05$20.44$20.6187,000——
2013-08-02$20.66$20.8384,500——
2013-08-01$20.41$20.58145,700——
2013-07-31$20.00$20.16113,000——
2013-07-30$20.21$20.3897,400——
2013-07-29$19.95$20.1180,300——
2013-07-26$19.98$20.14102,400——
2013-07-25$20.16$20.32136,900——
2013-07-24$20.09$20.2578,300——
2013-07-23$19.97$20.13135,400——
2013-07-22$20.00$20.16152,700——
2013-07-19$19.59$19.75151,700——
2013-07-18$19.47$19.63115,100——
2013-07-17$19.48$19.6492,300——
2013-07-16$19.50$19.66138,400——
2013-07-15$19.60$19.76165,800——
2013-07-12$19.48$19.64142,200——
2013-07-11$19.30$19.46260,600——
2013-07-10$19.31$19.47173,700——
2013-07-09$18.92$19.07157,400——
2013-07-08$18.77$18.92136,900——
2013-07-05$18.90$19.05215,700——
2013-07-03$18.64$18.7954,600——
2013-07-02$18.70$18.85228,700——
2013-07-01$19.02$19.18463,400——
2013-06-28$19.70$19.863,784,900——
2013-06-27$19.66$19.82434,600——
2013-06-26$19.37$19.53519,800——
2013-06-25$19.30$19.46480,000——
2013-06-24$19.04$19.20665,700——
2013-06-21$18.43$18.581,388,400——
2013-06-20$18.75$18.90645,300——
2013-06-19$18.91$19.061,133,500——
2013-06-18$18.96$19.11683,500——
2013-06-17$18.75$18.90658,900——
2013-06-14$18.55$18.70321,200——
2013-06-13$18.49$18.64151,600——
2013-06-12$18.43$18.58182,800——
2013-06-11$18.44$18.59319,700——
2013-06-10$18.40$18.55465,400——
2013-06-07$18.29$18.44128,200——
2013-06-06$18.23$18.38172,500——
2013-06-05$18.22$18.37210,000——
2013-06-04$18.19$18.34121,800——
2013-06-03$18.20$18.35721,500——
2013-05-31$18.14$18.29449,100——
2013-05-30$18.48$18.63106,100——
2013-05-29$18.55$18.7033,700——
2013-05-28$18.55$18.65145,800——
2013-05-24$18.52$18.62178,900——
2013-05-23$18.38$18.48585,100——
2013-05-22$18.18$18.2887,800——
2013-05-21$18.39$18.49196,800——
2013-05-20$18.40$18.5083,600——
2013-05-17$18.39$18.49169,400——
2013-05-16$18.41$18.51273,200——
2013-05-15$18.43$18.53288,300——
2013-05-14$18.50$18.60958,500——
2013-05-13$18.13$18.23163,000——
2013-05-10$18.49$18.59589,300——
2013-05-09$18.38$18.4879,400——
2013-05-08$18.21$18.3147,600——
2013-05-07$18.34$18.4461,100——
2013-05-06$18.11$18.21238,500——
2013-05-03$18.08$18.1854,900——
2013-05-02$18.09$18.19189,700——
2013-05-01$17.90$18.00259,000——
2013-04-30$18.06$18.16200,400——
2013-04-29$18.01$18.11219,600——
2013-04-26$18.18$18.28215,400——
2013-04-25$18.15$18.25199,600——
2013-04-24$17.70$17.80635,600——
2013-04-23$18.04$18.14127,000——
2013-04-22$18.15$18.2536,500——
2013-04-19$18.33$18.4313,800——
2013-04-18$18.33$18.4365,700——
2013-04-17$18.37$18.4756,100——
2013-04-16$18.50$18.60541,600——
2013-04-15$18.51$18.61117,000——
2013-04-12$18.74$18.84250,100——
2013-04-11$18.50$18.60516,200——
2013-04-10$18.39$18.4997,200——
2013-04-09$18.31$18.4124,200——
2013-04-08$18.37$18.4751,800——
2013-04-05$18.37$18.4713,500——
2013-04-04$18.47$18.57169,500——
2013-04-03$18.34$18.4446,000——
2013-04-02$18.38$18.4834,800——
2013-04-01$18.55$18.6575,900——
2013-03-28$18.30$18.40113,600——
2013-03-27$18.30$18.40111,200——
2013-03-26$18.69$18.7938,100——
2013-03-25$18.72$18.8217,500——
2013-03-22$18.81$18.9128,200——
2013-03-21$18.80$18.9019,900——
2013-03-20$19.01$19.1140,300——
2013-03-19$18.88$18.9826,100——
2013-03-18$18.78$18.88270,700——
2013-03-15$18.89$18.99405,000——
2013-03-14$18.96$19.06212,800——
2013-03-13$18.76$18.86240,800——
2013-03-12$18.50$18.6096,400——
2013-03-11$18.41$18.51159,500——
2013-03-08$18.45$18.5552,400——
2013-03-07$18.39$18.4967,300——
2013-03-06$18.20$18.3075,000——
2013-03-05$18.18$18.28123,600——
2013-03-04$18.40$18.50106,200——
2013-03-01$18.05$18.15385,100——
2013-02-28$18.09$18.19127,300——
2013-02-27$18.29$18.3926,000——
2013-02-26$18.42$18.5274,600——
2013-02-25$18.42$18.4744,900——
2013-02-22$18.50$18.5563,900——
2013-02-21$18.72$18.7741,000——
2013-02-20$18.69$18.74171,400——
2013-02-19$18.76$18.81248,000——
2013-02-15$18.28$18.33434,500——
2013-02-14$18.24$18.2935,000——
2013-02-13$17.99$18.0412,100——
2013-02-12$17.98$18.03111,200——
2013-02-11$18.18$18.2387,600——
2013-02-08$17.98$18.0331,700——
2013-02-07$18.06$18.1151,600——
2013-02-06$17.96$18.0155,900——
2013-02-05$17.98$18.0351,500——
2013-02-04$18.01$18.0615,400——
2013-02-01$18.10$18.15113,300——
2013-01-31$18.05$18.10160,700——
2013-01-30$18.29$18.3455,700——
2013-01-29$18.38$18.4343,400——
2013-01-28$18.43$18.4837,700——
2013-01-25$18.50$18.5561,000——
2013-01-24$18.52$18.5728,000——
2013-01-23$18.50$18.5514,000——
2013-01-22$18.47$18.5287,000——
2013-01-18$18.46$18.5116,100——
2013-01-17$18.54$18.5934,100——
2013-01-16$18.58$18.6336,400——
2013-01-15$18.54$18.5974,500——
2013-01-14$18.52$18.57461,600——
2013-01-11$18.95$19.0035,300——
2013-01-10$19.00$19.05144,800——
2013-01-09$18.85$18.9023,600——
2013-01-08$18.88$18.9323,300——
2013-01-07$18.86$18.9125,400——
2013-01-04$18.91$18.9630,100——
2013-01-03$18.85$18.9062,400——
2013-01-02$19.24$19.29156,600——