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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$37.19$44.96110,000——
2023-12-28$37.72$45.6183,900——
2023-12-27$37.80$45.70121,700——
2023-12-26$38.07$46.03121,000——
2023-12-22$37.90$45.82117,500——
2023-12-21$37.50$45.34135,700——
2023-12-20$37.35$45.16232,000——
2023-12-19$37.79$45.69171,200——
2023-12-18$37.08$44.83166,300——
2023-12-15$37.43$45.25926,400——
2023-12-14$37.95$45.88250,400——
2023-12-13$37.49$45.33253,700——
2023-12-12$35.73$43.20186,800——
2023-12-11$36.18$43.74178,200——
2023-12-08$36.07$43.61146,600——
2023-12-07$35.94$43.45120,100——
2023-12-06$34.82$42.10308,000——
2023-12-05$34.79$42.0699,600——
2023-12-04$35.12$42.46202,600——
2023-12-01$34.48$41.69158,900——
2023-11-30$33.01$39.91289,800——
2023-11-29$32.86$39.73116,600——
2023-11-28$32.40$39.17249,700——
2023-11-27$32.54$39.3498,800——
2023-11-24$32.69$39.5237,700——
2023-11-22$32.57$39.3872,000——
2023-11-21$32.58$39.0691,400——
2023-11-20$33.19$39.80158,500——
2023-11-17$33.39$40.04149,000——
2023-11-16$33.47$40.13301,200——
2023-11-15$33.92$40.67221,900——
2023-11-14$34.03$40.80254,700——
2023-11-13$31.96$38.32118,100——
2023-11-10$31.81$38.14304,900——
2023-11-09$31.83$38.17204,700——
2023-11-08$31.88$38.23111,200——
2023-11-07$32.31$38.74170,100——
2023-11-06$31.97$38.33114,800——
2023-11-03$32.28$38.70204,000——
2023-11-02$31.73$38.05138,400——
2023-11-01$30.70$36.81136,600——
2023-10-31$31.18$37.39183,000——
2023-10-30$30.64$36.74110,200——
2023-10-27$30.67$36.77240,800——
2023-10-26$30.81$36.94184,600——
2023-10-25$29.87$35.81221,700——
2023-10-24$28.52$34.20182,700——
2023-10-23$29.02$34.80132,700——
2023-10-20$29.17$34.98160,700——
2023-10-19$29.75$35.67128,400——
2023-10-18$30.12$36.11104,100——
2023-10-17$30.89$37.04246,400——
2023-10-16$30.66$36.76180,900——
2023-10-13$29.84$35.78110,800——
2023-10-12$30.55$36.63100,400——
2023-10-11$31.05$37.23111,700——
2023-10-10$31.00$37.17185,100——
2023-10-09$30.79$36.92127,700——
2023-10-06$30.75$36.87126,700——
2023-10-05$30.42$36.47199,700——
2023-10-04$29.53$35.41198,400——
2023-10-03$29.42$35.28153,800——
2023-10-02$29.71$35.62207,400——
2023-09-29$29.76$35.68192,300——
2023-09-28$29.37$35.22200,400——
2023-09-27$29.12$34.92137,500——
2023-09-26$29.19$35.00131,700——
2023-09-25$29.54$35.4269,600——
2023-09-22$29.25$35.0789,400——
2023-09-21$29.40$35.25106,600——
2023-09-20$29.76$35.6879,200——
2023-09-19$30.10$36.09107,800——
2023-09-18$30.30$36.3398,900——
2023-09-15$30.68$36.79692,900——
2023-09-14$31.13$37.33139,300——
2023-09-13$30.26$36.28100,900——
2023-09-12$30.65$36.75103,700——
2023-09-11$30.44$36.5084,500——
2023-09-08$30.56$36.6461,000——
2023-09-07$30.49$36.5684,800——
2023-09-06$30.87$37.01148,300——
2023-09-05$31.24$37.46157,200——
2023-09-01$32.56$39.04131,300——
2023-08-31$31.54$37.82188,800——
2023-08-30$31.33$37.57199,000——
2023-08-29$31.51$37.78246,300——
2023-08-28$31.72$38.0390,900——
2023-08-25$31.37$37.6179,300——
2023-08-24$31.68$37.99216,000——
2023-08-23$31.68$37.6770,800——
2023-08-22$31.36$37.29114,900——
2023-08-21$32.25$38.35100,700——
2023-08-18$32.68$38.86264,400——
2023-08-17$32.73$38.92230,300——
2023-08-16$32.46$38.6095,800——
2023-08-15$32.83$39.04157,500——
2023-08-14$33.91$40.33126,500——
2023-08-11$34.44$40.9691,000——
2023-08-10$34.53$41.0693,000——
2023-08-09$34.48$41.00126,700——
2023-08-08$34.90$41.50142,500——
2023-08-07$35.19$41.8590,700——
2023-08-04$34.90$41.50130,700——
2023-08-03$34.87$41.47106,000——
2023-08-02$34.60$41.15208,800——
2023-08-01$34.22$40.69127,000——
2023-07-31$34.36$40.86126,400——
2023-07-28$34.28$40.77122,200——
2023-07-27$34.06$40.50146,400——
2023-07-26$34.75$41.32112,700——
2023-07-25$33.74$40.12155,300——
2023-07-24$34.25$40.73154,500——
2023-07-21$33.67$40.04298,000——
2023-07-20$33.10$39.36439,700——
2023-07-19$34.87$41.47211,400——
2023-07-18$33.72$40.10240,700——
2023-07-17$32.86$39.08185,600——
2023-07-14$32.55$38.71131,700——
2023-07-13$32.98$39.22201,400——
2023-07-12$32.30$38.41227,800——
2023-07-11$31.17$37.07161,300——
2023-07-10$30.38$36.13209,300——
2023-07-07$30.13$35.83140,700——
2023-07-06$29.43$35.00129,700——
2023-07-05$29.86$35.51297,000——
2023-07-03$29.64$35.2589,000——
2023-06-30$29.04$34.53221,000——
2023-06-29$29.81$35.45163,400——
2023-06-28$29.59$35.19167,200——
2023-06-27$30.08$35.77153,700——
2023-06-26$29.60$35.20251,900——
2023-06-23$28.91$34.381,339,300——
2023-06-22$30.63$36.42168,300——
2023-06-21$31.47$37.42194,300——
2023-06-20$31.89$37.92302,800——
2023-06-16$31.70$37.70986,400——
2023-06-15$32.44$38.58282,300——
2023-06-14$31.43$37.38313,700——
2023-06-13$33.39$39.71323,500——
2023-06-12$32.58$38.74191,000——
2023-06-09$33.38$39.70139,900——
2023-06-08$33.82$40.22170,500——
2023-06-07$34.64$41.19242,200——
2023-06-06$34.08$40.53235,100——
2023-06-05$32.15$38.23167,200——
2023-06-02$33.10$39.36194,000——
2023-06-01$30.71$36.52152,900——
2023-05-31$29.93$35.59338,300——
2023-05-30$31.15$37.04127,400——
2023-05-26$31.22$37.13125,400——
2023-05-25$30.68$36.48101,300——
2023-05-24$31.07$36.64123,000——
2023-05-23$31.68$37.36251,200——
2023-05-22$31.62$37.29139,200——
2023-05-19$30.68$36.18207,500——
2023-05-18$31.67$37.35222,000——
2023-05-17$31.76$37.45350,200——
2023-05-16$28.91$34.09159,700——
2023-05-15$29.52$34.81140,200——
2023-05-12$29.25$34.49161,700——
2023-05-11$28.96$34.15185,500——
2023-05-10$28.95$34.14233,000——
2023-05-09$27.89$32.89254,900——
2023-05-08$28.16$33.21174,200——
2023-05-05$29.07$34.28199,800——
2023-05-04$27.66$32.62237,800——
2023-05-03$28.54$33.66270,700——
2023-05-02$29.28$34.53271,700——
2023-05-01$31.18$36.77147,200——
2023-04-28$31.80$37.50162,900——
2023-04-27$31.44$37.08202,700——
2023-04-26$31.12$36.70184,200——
2023-04-25$30.96$36.51243,900——
2023-04-24$31.57$37.23255,600——
2023-04-21$31.85$37.56240,500——
2023-04-20$32.91$38.81237,500——
2023-04-19$33.72$39.76284,200——
2023-04-18$32.29$38.08347,000——
2023-04-17$33.15$39.09178,000——
2023-04-14$32.40$38.21181,500——
2023-04-13$32.77$38.64154,200——
2023-04-12$32.16$37.92248,300——
2023-04-11$33.05$38.97170,000——
2023-04-10$32.73$38.60242,500——
2023-04-06$32.79$38.67179,800——
2023-04-05$31.97$37.70217,800——
2023-04-04$32.36$38.16182,900——
2023-04-03$33.27$39.23158,800——
2023-03-31$33.46$39.46312,000——
2023-03-30$33.42$39.41335,300——
2023-03-29$33.78$39.83226,000——
2023-03-28$33.62$39.65161,200——
2023-03-27$33.49$39.49144,600——
2023-03-24$33.45$39.45314,700——
2023-03-23$32.12$37.88306,500——
2023-03-22$33.37$39.35372,900——
2023-03-21$35.23$41.54570,000——
2023-03-20$34.25$40.39369,000——
2023-03-17$34.44$40.61942,700——
2023-03-16$37.29$43.97373,200——
2023-03-15$34.75$40.98266,700——
2023-03-14$35.25$41.57422,600——
2023-03-13$34.98$41.25578,300——
2023-03-10$36.80$43.40425,700——
2023-03-09$36.84$43.44256,400——
2023-03-08$39.06$46.06189,300——
2023-03-07$38.83$45.79238,000——
2023-03-06$40.14$47.33377,700——
2023-03-03$40.36$47.59287,300——
2023-03-02$40.04$47.22203,700——
2023-03-01$40.42$47.66121,200——
2023-02-28$40.49$47.75201,700——
2023-02-27$40.57$47.84120,500——
2023-02-24$40.64$47.92121,400——
2023-02-23$41.22$48.61126,600——
2023-02-22$41.40$48.53196,400——
2023-02-21$41.47$48.61133,800——
2023-02-17$42.16$49.42190,800——
2023-02-16$41.08$48.15302,800——
2023-02-15$41.45$48.58224,200——
2023-02-14$41.26$48.36300,700——
2023-02-13$41.75$48.94275,700——
2023-02-10$41.62$48.78222,700——
2023-02-09$41.43$48.56221,700——
2023-02-08$42.36$49.65214,300——
2023-02-07$42.94$50.33195,300——
2023-02-06$42.66$50.00211,300——
2023-02-03$44.04$51.62285,000——
2023-02-02$43.90$51.46179,500——
2023-02-01$42.96$50.35261,500——
2023-01-31$42.23$49.50317,900——
2023-01-30$41.57$48.72177,100——
2023-01-27$42.03$49.26242,300——
2023-01-26$41.51$48.65237,100——
2023-01-25$41.28$48.38496,800——
2023-01-24$42.24$49.51206,800——
2023-01-23$42.81$50.18471,400——
2023-01-20$42.30$49.58464,000——
2023-01-19$41.70$48.88357,700——
2023-01-18$42.44$49.74219,100——
2023-01-17$43.59$51.09163,200——
2023-01-13$44.13$51.73161,400——
2023-01-12$44.33$51.96419,100——
2023-01-11$43.45$50.93188,800——
2023-01-10$43.13$50.55182,800——
2023-01-09$43.25$50.69192,000——
2023-01-06$43.25$50.69160,400——
2023-01-05$42.44$49.74310,400——
2023-01-04$43.25$50.69293,700——
2023-01-03$42.64$49.98190,100——