MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
NBHC — NATIONAL BANK HOLDINGS CORP.
NYSENATIONAL BANK HOLDINGS CORP.
$37.70
-0.56(-1.46%)
- O
- 37.77
- H
- 37.85
- L
- 37.39
- V
- 409.93K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$37.70
Period Return+6.71%
Period High$47.28
Period Low$34.90
Avg Daily Volume384.2K
Total Trading Days365
NBHC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $37.77 | $37.85 | $37.39 | $37.70 | $-0.56 | -1.46% | 409,932 | $37.64 | $37.39 $37.85 |
| Oct 6, 2026 | $37.98 | $38.61 | $37.84 | $38.26 | +$0.47 | +1.24% | 645,803 | $38.28 | $37.84 $38.61 |
| Oct 5, 2026 | $38.00 | $38.13 | $37.63 | $37.79 | $-0.27 | -0.71% | 1,051,138 | $37.92 | $37.63 $38.13 |
| Oct 2, 2026 | $38.38 | $39.08 | $37.70 | $38.06 | $-1.11 | -2.83% | 1,517,633 | $38.31 | $37.70 $39.08 |
| Oct 1, 2026 | $38.89 | $39.21 | $38.24 | $39.17 | $-0.02 | -0.05% | 390,568 | $38.98 | $38.24 $39.21 |
| Sep 30, 2026 | $39.14 | $39.42 | $38.93 | $39.19 | $-0.04 | -0.10% | 457,361 | $39.15 | $38.93 $39.42 |
| Sep 29, 2026 | $39.71 | $39.89 | $39.11 | $39.23 | $-0.41 | -1.03% | 385,704 | $39.28 | $39.11 $39.89 |
| Sep 28, 2026 | $40.18 | $40.18 | $39.60 | $39.64 | $-0.53 | -1.32% | 412,648 | $39.76 | $39.60 $40.18 |
| Sep 25, 2026 | $40.20 | $40.50 | $39.95 | $40.17 | +$0.16 | +0.40% | 910,168 | $40.13 | $39.95 $40.50 |
| Sep 24, 2026 | $40.08 | $40.20 | $39.72 | $40.01 | +$0.15 | +0.38% | 334,205 | $39.98 | $39.72 $40.20 |
| Sep 23, 2026 | $40.06 | $40.37 | $39.86 | $39.86 | $-0.28 | -0.70% | 283,333 | $40.04 | $39.86 $40.37 |
| Sep 22, 2026 | $40.60 | $40.86 | $40.07 | $40.14 | $-0.09 | -0.22% | 574,926 | $40.29 | $40.07 $40.86 |
| Sep 21, 2026 | $41.00 | $41.14 | $40.02 | $40.23 | $-0.74 | -1.81% | 580,684 | $40.29 | $40.02 $41.14 |
| Sep 18, 2026 | $40.97 | $41.13 | $40.56 | $40.97 | $-0.17 | -0.41% | 649,115 | $40.96 | $40.56 $41.13 |
| Sep 17, 2026 | $41.63 | $41.63 | $41.05 | $41.14 | $-0.17 | -0.41% | 270,990 | $41.20 | $41.05 $41.63 |
| Sep 16, 2026 | $41.71 | $41.78 | $40.65 | $41.31 | $-0.36 | -0.86% | 468,965 | $41.30 | $40.65 $41.78 |
| Sep 15, 2026 | $41.84 | $42.14 | $41.53 | $41.67 | $-0.07 | -0.17% | 325,220 | $41.69 | $41.53 $42.14 |
| Sep 14, 2026 | $41.72 | $42.14 | $41.52 | $41.74 | $-0.02 | -0.05% | 385,514 | $41.80 | $41.52 $42.14 |
| Sep 11, 2026 | $42.00 | $42.16 | $41.44 | $41.76 | +$0.19 | +0.46% | 353,605 | $41.75 | $41.44 $42.16 |
| Sep 10, 2026 | $41.30 | $41.65 | $41.07 | $41.57 | +$0.25 | +0.61% | 290,113 | $41.44 | $41.07 $41.65 |
| Sep 9, 2026 | $41.54 | $41.66 | $40.98 | $41.32 | $-0.45 | -1.08% | 245,695 | $41.28 | $40.98 $41.66 |
| Sep 8, 2026 | $41.86 | $42.14 | $41.67 | $41.77 | $-0.30 | -0.71% | 442,640 | $41.89 | $41.67 $42.14 |
| Sep 4, 2026 | $41.68 | $42.24 | $41.68 | $42.07 | +$0.21 | +0.50% | 203,207 | $42.05 | $41.68 $42.24 |
| Sep 3, 2026 | $41.89 | $42.29 | $41.78 | $41.86 | +$0.28 | +0.67% | 186,364 | $41.92 | $41.78 $42.29 |
| Sep 2, 2026 | $41.19 | $41.84 | $41.00 | $41.58 | +$0.72 | +1.76% | 269,982 | $41.63 | $41.00 $41.84 |
| Sep 1, 2026 | $41.13 | $41.26 | $40.45 | $40.86 | $-0.43 | -1.04% | 372,544 | $40.75 | $40.45 $41.26 |
| Aug 31, 2026 | $41.14 | $41.43 | $40.58 | $41.29 | +$0.07 | +0.17% | 436,588 | $41.20 | $40.58 $41.43 |
| Aug 28, 2026 | $41.15 | $41.33 | $40.82 | $41.22 | +$0.02 | +0.05% | 326,171 | $41.17 | $40.82 $41.33 |
| Aug 27, 2026 | $40.99 | $41.32 | $40.66 | $41.20 | $-0.11 | -0.27% | 232,399 | $41.17 | $40.66 $41.32 |
| Aug 26, 2026 | $41.51 | $41.70 | $41.24 | $41.31 | +$0.02 | +0.05% | 310,513 | $41.41 | $41.24 $41.70 |