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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.76$36.7761,500——
2020-12-30$32.43$36.4085,400——
2020-12-29$32.40$36.3774,700——
2020-12-28$33.03$37.07118,500——
2020-12-24$33.05$37.1030,100——
2020-12-23$33.05$37.1061,400——
2020-12-22$32.25$36.2073,900——
2020-12-21$32.62$36.61105,100——
2020-12-18$32.79$36.80335,700——
2020-12-17$33.61$37.72109,900——
2020-12-16$33.33$37.4197,500——
2020-12-15$33.25$37.32158,600——
2020-12-14$32.44$36.41136,800——
2020-12-11$32.98$37.02130,500——
2020-12-10$33.22$37.29207,000——
2020-12-09$33.46$37.56191,200——
2020-12-08$33.59$37.70103,900——
2020-12-07$33.60$37.7193,500——
2020-12-04$33.75$37.88148,100——
2020-12-03$33.17$37.23193,900——
2020-12-02$33.35$37.4366,400——
2020-12-01$32.91$36.94106,900——
2020-11-30$32.18$36.12232,300——
2020-11-27$32.74$36.7559,800——
2020-11-25$33.00$37.04100,800——
2020-11-24$33.53$37.41232,300——
2020-11-23$32.48$36.24135,300——
2020-11-20$32.74$36.53186,300——
2020-11-19$33.50$37.3874,000——
2020-11-18$33.32$37.1891,000——
2020-11-17$34.18$38.14164,700——
2020-11-16$34.30$38.27111,900——
2020-11-13$33.20$37.0475,000——
2020-11-12$32.42$36.17114,900——
2020-11-11$33.01$36.83137,500——
2020-11-10$34.02$37.96182,300——
2020-11-09$33.61$37.50220,000——
2020-11-06$29.23$32.6162,200——
2020-11-05$29.87$33.3387,500——
2020-11-04$28.86$32.20101,200——
2020-11-03$30.83$34.40148,700——
2020-11-02$30.47$34.00172,900——
2020-10-30$30.15$33.64163,900——
2020-10-29$30.19$33.68161,800——
2020-10-28$30.04$33.52142,100——
2020-10-27$30.68$34.2396,700——
2020-10-26$31.77$35.4549,400——
2020-10-23$32.30$36.0472,500——
2020-10-22$32.29$36.03161,400——
2020-10-21$30.57$34.1193,200——
2020-10-20$30.26$33.7685,800——
2020-10-19$29.93$33.3972,100——
2020-10-16$30.11$33.5961,400——
2020-10-15$29.86$33.3265,900——
2020-10-14$29.09$32.4668,900——
2020-10-13$29.75$33.19124,900——
2020-10-12$30.11$33.5981,600——
2020-10-09$29.80$33.2592,200——
2020-10-08$29.72$33.1697,300——
2020-10-07$28.91$32.26130,200——
2020-10-06$28.86$32.20253,400——
2020-10-05$28.00$31.2490,900——
2020-10-02$26.89$30.00119,100——
2020-10-01$26.36$29.41121,500——
2020-09-30$26.25$29.29119,300——
2020-09-29$26.17$29.2091,800——
2020-09-28$26.27$29.31118,500——
2020-09-25$25.26$28.1897,000——
2020-09-24$25.00$27.89107,400——
2020-09-23$24.44$27.27152,800——
2020-09-22$24.97$27.8692,400——
2020-09-21$25.42$28.36141,300——
2020-09-18$26.85$29.96425,200——
2020-09-17$26.47$29.53118,000——
2020-09-16$26.79$29.89144,100——
2020-09-15$27.04$30.1793,700——
2020-09-14$27.40$30.57109,200——
2020-09-11$27.08$30.21116,000——
2020-09-10$27.13$30.2793,400——
2020-09-09$27.53$30.72124,800——
2020-09-08$27.81$31.03112,900——
2020-09-04$29.06$32.4297,200——
2020-09-03$28.57$31.8898,400——
2020-09-02$28.28$31.5594,900——
2020-09-01$28.40$31.6981,500——
2020-08-31$28.44$31.73101,900——
2020-08-28$28.70$32.0265,900——
2020-08-27$28.79$32.1279,600——
2020-08-26$28.35$31.4192,900——
2020-08-25$29.18$32.3376,100——
2020-08-24$29.16$32.3182,200——
2020-08-21$28.20$31.24180,400——
2020-08-20$28.22$31.2671,300——
2020-08-19$28.82$31.9396,200——
2020-08-18$28.60$31.6875,500——
2020-08-17$29.72$32.93129,000——
2020-08-14$29.88$33.10103,200——
2020-08-13$29.60$32.7988,200——
2020-08-12$30.16$33.4195,000——
2020-08-11$30.15$33.40118,000——
2020-08-10$29.72$32.93119,500——
2020-08-07$29.24$32.39112,800——
2020-08-06$28.20$31.2479,700——
2020-08-05$28.43$31.50154,800——
2020-08-04$27.36$30.3183,500——
2020-08-03$27.63$30.6183,400——
2020-07-31$27.78$30.78147,900——
2020-07-30$28.08$31.1197,400——
2020-07-29$28.36$31.42119,000——
2020-07-28$27.67$30.6599,800——
2020-07-27$27.59$30.57110,000——
2020-07-24$28.08$31.1194,700——
2020-07-23$28.21$31.25140,500——
2020-07-22$27.83$30.83187,600——
2020-07-21$27.08$30.00227,900——
2020-07-20$25.64$28.4154,600——
2020-07-17$26.10$28.91107,200——
2020-07-16$26.75$29.6478,700——
2020-07-15$26.73$29.61149,400——
2020-07-14$25.62$28.38131,000——
2020-07-13$26.02$28.83164,200——
2020-07-10$25.27$28.00116,700——
2020-07-09$24.27$26.89121,700——
2020-07-08$25.10$27.8196,500——
2020-07-07$25.38$28.12130,500——
2020-07-06$26.06$28.8786,900——
2020-07-02$25.83$28.62114,600——
2020-07-01$26.00$28.80168,800——
2020-06-30$27.00$29.91141,500——
2020-06-29$26.53$29.39142,400——
2020-06-26$24.91$27.60286,500——
2020-06-25$26.38$29.23134,700——
2020-06-24$25.48$28.23101,800——
2020-06-23$26.68$29.5685,000——
2020-06-22$26.78$29.67124,000——
2020-06-19$26.95$29.86372,000——
2020-06-18$26.77$29.66121,200——
2020-06-17$26.54$29.40119,100——
2020-06-16$27.89$30.90139,500——
2020-06-15$26.97$29.88147,200——
2020-06-12$26.66$29.54149,500——
2020-06-11$25.93$28.73153,100——
2020-06-10$28.22$31.26127,300——
2020-06-09$30.45$33.73153,900——
2020-06-08$30.89$34.22124,500——
2020-06-05$30.41$33.69161,400——
2020-06-04$28.40$31.46141,000——
2020-06-03$27.94$30.95136,300——
2020-06-02$26.51$29.37106,100——
2020-06-01$26.31$29.15122,500——
2020-05-29$26.30$29.14177,000——
2020-05-28$26.52$29.38222,900——
2020-05-27$27.83$30.61365,100——
2020-05-26$26.69$29.36201,100——
2020-05-22$25.02$27.5289,200——
2020-05-21$25.31$27.84153,300——
2020-05-20$25.50$28.05272,300——
2020-05-19$24.06$26.46167,900——
2020-05-18$25.17$27.68205,800——
2020-05-15$23.10$25.41821,700——
2020-05-14$23.18$25.50276,400——
2020-05-13$22.93$25.22269,400——
2020-05-12$23.19$25.51191,700——
2020-05-11$24.33$26.76195,200——
2020-05-08$25.35$27.88138,300——
2020-05-07$24.06$26.46161,900——
2020-05-06$23.94$26.33176,800——
2020-05-05$24.95$27.44233,400——
2020-05-04$25.74$28.31194,500——
2020-05-01$25.58$28.14188,000——
2020-04-30$26.58$29.24244,900——
2020-04-29$27.99$30.79245,600——
2020-04-28$26.47$29.11193,500——
2020-04-27$25.70$28.27277,800——
2020-04-24$23.61$25.97292,500——
2020-04-23$22.93$25.22339,500——
2020-04-22$24.36$26.79412,200——
2020-04-21$22.74$25.01146,000——
2020-04-20$23.00$25.30208,800——
2020-04-17$23.18$25.50343,800——
2020-04-16$21.59$23.75331,000——
2020-04-15$22.60$24.86202,400——
2020-04-14$23.91$26.30169,400——
2020-04-13$24.21$26.63159,200——
2020-04-09$25.54$28.09300,500——
2020-04-08$23.81$26.19244,300——
2020-04-07$23.72$26.09268,500——
2020-04-06$23.20$25.52280,300——
2020-04-03$23.01$25.31262,100——
2020-04-02$23.44$25.78221,700——
2020-04-01$23.10$25.41294,200——
2020-03-31$23.90$26.29196,200——
2020-03-30$23.85$26.23163,000——
2020-03-27$23.34$25.67228,000——
2020-03-26$23.06$25.36250,800——
2020-03-25$21.92$24.11293,300——
2020-03-24$22.18$24.40303,800——
2020-03-23$20.55$22.60230,800——
2020-03-20$22.54$24.79458,000——
2020-03-19$23.09$25.40375,600——
2020-03-18$23.32$25.65487,300——
2020-03-17$24.80$27.28600,100——
2020-03-16$24.53$26.98346,400——
2020-03-13$25.48$28.03216,500——
2020-03-12$23.03$25.33444,100——
2020-03-11$25.13$27.64379,100——
2020-03-10$26.77$29.44246,400——
2020-03-09$24.80$27.28327,800——
2020-03-06$29.22$32.14233,800——
2020-03-05$29.65$32.61334,900——
2020-03-04$31.31$34.44187,200——
2020-03-03$30.72$33.79203,800——
2020-03-02$31.78$34.95212,900——
2020-02-28$30.59$33.65398,200——
2020-02-27$31.79$34.97455,200——
2020-02-26$33.07$36.15197,000——
2020-02-25$33.63$36.77414,000——
2020-02-24$34.31$37.51254,600——
2020-02-21$34.32$37.52883,400——
2020-02-20$34.42$37.63261,100——
2020-02-19$33.86$37.02188,800——
2020-02-18$33.49$36.61215,900——
2020-02-14$33.65$36.79206,900——
2020-02-13$33.51$36.6375,800——
2020-02-12$33.27$36.3793,600——
2020-02-11$33.05$36.13117,700——
2020-02-10$32.78$35.84126,200——
2020-02-07$33.03$36.11128,800——
2020-02-06$33.50$36.6298,300——
2020-02-05$33.98$37.15223,200——
2020-02-04$33.40$36.51177,900——
2020-02-03$33.06$36.14294,100——
2020-01-31$32.60$35.64212,400——
2020-01-30$33.51$36.63152,500——
2020-01-29$33.28$36.38204,000——
2020-01-28$33.84$37.00193,600——
2020-01-27$33.97$37.14273,100——
2020-01-24$34.52$37.74310,400——
2020-01-23$36.25$39.63190,200——
2020-01-22$36.04$39.4081,400——
2020-01-21$36.10$39.47159,800——
2020-01-17$36.87$40.31141,800——
2020-01-16$36.83$40.26125,300——
2020-01-15$36.14$39.5198,800——
2020-01-14$36.34$39.73157,300——
2020-01-13$36.14$39.5185,100——
2020-01-10$36.13$39.50111,300——
2020-01-09$36.18$39.55145,600——
2020-01-08$36.16$39.53125,800——
2020-01-07$35.84$39.18107,300——
2020-01-06$36.27$39.65200,800——
2020-01-03$35.97$39.32437,700——
2020-01-02$36.19$39.56386,800——