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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$43.94$50.4066,300——
2021-12-30$43.98$50.45104,700——
2021-12-29$44.12$50.6184,000——
2021-12-28$43.96$50.4255,000——
2021-12-27$43.92$50.3867,800——
2021-12-23$43.53$49.9359,100——
2021-12-22$43.23$49.5876,100——
2021-12-21$43.23$49.58144,100——
2021-12-20$42.14$48.33283,900——
2021-12-17$43.67$50.09584,000——
2021-12-16$43.64$50.06245,600——
2021-12-15$42.99$49.31311,600——
2021-12-14$42.96$49.28131,500——
2021-12-13$42.85$49.15153,600——
2021-12-10$43.65$50.0781,100——
2021-12-09$43.27$49.6385,400——
2021-12-08$43.60$50.01106,100——
2021-12-07$43.50$49.89104,900——
2021-12-06$44.53$51.08173,200——
2021-12-03$43.54$49.94177,000——
2021-12-02$44.04$50.51173,900——
2021-12-01$42.98$49.30194,800——
2021-11-30$42.62$48.89241,200——
2021-11-29$43.18$49.53141,000——
2021-11-26$43.61$50.0298,200——
2021-11-24$46.10$52.88141,300——
2021-11-23$45.57$52.02100,100——
2021-11-22$45.31$51.7298,600——
2021-11-19$45.21$51.6183,600——
2021-11-18$45.52$51.9688,200——
2021-11-17$45.20$51.5989,700——
2021-11-16$45.19$51.58105,300——
2021-11-15$45.32$51.73221,100——
2021-11-12$45.28$51.69110,300——
2021-11-11$45.77$52.24149,600——
2021-11-10$45.79$52.27131,300——
2021-11-09$45.29$51.70193,200——
2021-11-08$45.09$51.47184,400——
2021-11-05$44.91$51.26208,300——
2021-11-04$44.95$51.31127,900——
2021-11-03$44.68$51.0085,100——
2021-11-02$43.56$49.7288,100——
2021-11-01$44.44$50.73147,300——
2021-10-29$43.37$49.5162,100——
2021-10-28$43.27$49.39102,900——
2021-10-27$43.35$49.48175,100——
2021-10-26$43.54$49.7066,100——
2021-10-25$43.85$50.05116,400——
2021-10-22$43.54$49.7099,100——
2021-10-21$43.04$49.13146,400——
2021-10-20$42.03$47.9897,100——
2021-10-19$41.20$47.0379,300——
2021-10-18$41.21$47.0483,200——
2021-10-15$41.39$47.2596,900——
2021-10-14$41.60$47.4881,600——
2021-10-13$41.34$47.1958,300——
2021-10-12$41.91$47.84104,800——
2021-10-11$42.06$48.01100,300——
2021-10-08$42.38$48.3879,700——
2021-10-07$42.33$48.32107,300——
2021-10-06$41.80$47.7178,000——
2021-10-05$41.49$47.36117,000——
2021-10-04$41.09$46.90115,900——
2021-10-01$41.40$47.26147,300——
2021-09-30$40.48$46.21166,200——
2021-09-29$40.03$45.6992,400——
2021-09-28$39.28$44.84100,800——
2021-09-27$39.59$45.19132,400——
2021-09-24$38.51$43.9675,300——
2021-09-23$38.10$43.49109,700——
2021-09-22$37.03$42.27119,300——
2021-09-21$36.40$41.55164,600——
2021-09-20$36.18$41.30203,900——
2021-09-17$35.98$41.07516,300——
2021-09-16$34.90$39.84115,800——
2021-09-15$35.22$40.20135,500——
2021-09-14$34.96$39.91146,100——
2021-09-13$36.16$41.28103,600——
2021-09-10$35.93$41.0199,800——
2021-09-09$36.25$41.38129,400——
2021-09-08$36.39$41.5488,000——
2021-09-07$36.86$42.0788,400——
2021-09-03$37.23$42.5078,100——
2021-09-02$37.23$42.5094,700——
2021-09-01$37.30$42.5884,300——
2021-08-31$37.50$42.80163,400——
2021-08-30$37.08$42.33106,600——
2021-08-27$37.81$43.1684,900——
2021-08-26$36.75$41.9588,700——
2021-08-25$37.29$42.31106,500——
2021-08-24$37.23$42.2570,800——
2021-08-23$37.23$42.2570,000——
2021-08-20$37.00$41.9892,200——
2021-08-19$36.18$41.05128,300——
2021-08-18$36.31$41.20114,600——
2021-08-17$36.60$41.53193,700——
2021-08-16$36.95$41.9383,300——
2021-08-13$37.05$42.04121,400——
2021-08-12$36.85$41.8169,700——
2021-08-11$37.38$42.4285,300——
2021-08-10$36.79$41.7556,800——
2021-08-09$36.41$41.32109,500——
2021-08-06$36.46$41.3778,300——
2021-08-05$35.33$40.0984,500——
2021-08-04$34.71$39.39291,500——
2021-08-03$35.59$40.39138,800——
2021-08-02$35.20$39.94136,000——
2021-07-30$35.46$40.24111,100——
2021-07-29$36.00$40.8580,900——
2021-07-28$35.67$40.48145,500——
2021-07-27$35.40$40.17120,300——
2021-07-26$35.81$40.63128,500——
2021-07-23$35.43$40.2083,500——
2021-07-22$35.07$39.7994,400——
2021-07-21$35.93$40.77121,400——
2021-07-20$35.31$40.07239,000——
2021-07-19$34.33$38.96173,400——
2021-07-16$35.50$40.28116,400——
2021-07-15$35.99$40.8498,900——
2021-07-14$35.74$40.5673,400——
2021-07-13$35.90$40.74115,500——
2021-07-12$37.05$42.04123,900——
2021-07-09$36.69$41.63117,000——
2021-07-08$35.47$40.25109,300——
2021-07-07$35.90$40.74135,900——
2021-07-06$36.60$41.53194,100——
2021-07-02$37.10$42.10138,200——
2021-07-01$37.69$42.77159,800——
2021-06-30$37.74$42.82244,000——
2021-06-29$36.34$41.2461,600——
2021-06-28$36.56$41.49104,700——
2021-06-25$37.77$42.86462,400——
2021-06-24$37.89$42.99104,700——
2021-06-23$37.37$42.40137,400——
2021-06-22$37.41$42.4574,300——
2021-06-21$37.51$42.56203,800——
2021-06-18$36.54$41.46387,200——
2021-06-17$38.30$43.46216,500——
2021-06-16$39.95$45.33103,200——
2021-06-15$39.48$44.80100,500——
2021-06-14$39.28$44.57113,000——
2021-06-11$39.42$44.73105,700——
2021-06-10$39.55$44.88203,900——
2021-06-09$39.80$45.16115,400——
2021-06-08$39.97$45.3678,400——
2021-06-07$39.65$44.9971,900——
2021-06-04$39.57$44.90138,800——
2021-06-03$39.91$45.29128,700——
2021-06-02$39.46$44.7889,200——
2021-06-01$40.29$45.72472,300——
2021-05-28$39.60$44.9485,200——
2021-05-27$39.70$45.05222,300——
2021-05-26$39.78$44.89131,100——
2021-05-25$39.54$44.62288,700——
2021-05-24$40.44$45.6387,000——
2021-05-21$41.17$46.46430,500——
2021-05-20$40.24$45.41133,400——
2021-05-19$40.49$45.69241,600——
2021-05-18$40.53$45.7495,600——
2021-05-17$41.40$46.72333,200——
2021-05-14$41.49$46.82109,600——
2021-05-13$41.16$46.45150,500——
2021-05-12$39.43$44.49114,900——
2021-05-11$40.65$45.87140,600——
2021-05-10$41.00$46.27183,400——
2021-05-07$41.06$46.33142,700——
2021-05-06$41.11$46.39328,500——
2021-05-05$40.27$45.44133,500——
2021-05-04$39.81$44.92219,100——
2021-05-03$39.70$44.80217,000——
2021-04-30$39.90$45.03153,900——
2021-04-29$40.11$45.26129,400——
2021-04-28$40.55$45.76209,100——
2021-04-27$40.59$45.80159,800——
2021-04-26$40.56$45.77263,100——
2021-04-23$39.76$44.87164,900——
2021-04-22$38.60$43.56133,600——
2021-04-21$39.17$44.20126,700——
2021-04-20$38.98$43.99217,100——
2021-04-19$39.51$44.59165,800——
2021-04-16$39.67$44.7762,400——
2021-04-15$39.45$44.5274,600——
2021-04-14$39.60$44.6993,200——
2021-04-13$39.41$44.47115,300——
2021-04-12$40.11$45.2683,400——
2021-04-09$40.03$45.17104,700——
2021-04-08$40.05$45.19186,600——
2021-04-07$39.86$44.98227,400——
2021-04-06$39.89$45.01105,400——
2021-04-05$40.29$45.47113,300——
2021-04-01$40.16$45.32202,400——
2021-03-31$39.68$44.78193,400——
2021-03-30$40.25$45.42124,400——
2021-03-29$39.70$44.80193,200——
2021-03-26$41.19$46.48295,000——
2021-03-25$39.77$44.88174,400——
2021-03-24$39.51$44.59265,700——
2021-03-23$39.80$44.91191,000——
2021-03-22$40.29$45.47162,300——
2021-03-19$41.34$46.65391,800——
2021-03-18$40.88$46.13115,400——
2021-03-17$40.68$45.91113,400——
2021-03-16$40.62$45.84128,600——
2021-03-15$41.11$46.39122,000——
2021-03-12$42.16$47.58173,400——
2021-03-11$41.90$47.28109,400——
2021-03-10$41.95$47.34108,900——
2021-03-09$40.84$46.09108,900——
2021-03-08$41.34$46.65133,100——
2021-03-05$40.38$45.57213,800——
2021-03-04$39.40$44.46169,700——
2021-03-03$39.56$44.64125,200——
2021-03-02$38.83$43.8283,600——
2021-03-01$39.36$44.4299,000——
2021-02-26$38.75$43.73180,100——
2021-02-25$39.67$44.77176,400——
2021-02-24$39.27$44.08165,800——
2021-02-23$38.98$43.75202,400——
2021-02-22$37.78$42.40162,300——
2021-02-19$36.27$40.71150,900——
2021-02-18$35.16$39.4654,200——
2021-02-17$35.66$40.0390,300——
2021-02-16$36.23$40.67117,200——
2021-02-12$35.73$40.1086,800——
2021-02-11$35.35$39.68128,700——
2021-02-10$35.37$39.7082,400——
2021-02-09$35.77$40.1583,500——
2021-02-08$35.37$39.7069,200——
2021-02-05$35.02$39.3172,600——
2021-02-04$34.97$39.25133,400——
2021-02-03$33.48$37.58135,800——
2021-02-02$34.24$38.4397,600——
2021-02-01$34.17$38.35124,200——
2021-01-29$33.27$37.34152,500——
2021-01-28$33.77$37.90122,600——
2021-01-27$33.60$37.71167,100——
2021-01-26$34.78$39.04105,700——
2021-01-25$35.37$39.7088,000——
2021-01-22$36.00$40.41180,500——
2021-01-21$35.08$39.3780,700——
2021-01-20$35.99$40.4095,600——
2021-01-19$36.15$40.58103,700——
2021-01-15$35.69$40.06110,000——
2021-01-14$36.38$40.83279,000——
2021-01-13$35.25$39.57221,000——
2021-01-12$35.75$40.1389,600——
2021-01-11$35.40$39.7378,500——
2021-01-08$35.48$39.8298,300——
2021-01-07$36.14$40.56102,200——
2021-01-06$35.83$40.22304,500——
2021-01-05$32.90$36.93111,400——
2021-01-04$32.65$36.65126,300——