National Bank Holdings Corporation Common Stock (NBHC)

Last Price41.29

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 8:05 AM EDT

Historical Prices For National Bank Holdings Corporation Common Stock (NBHC)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	41.14	41.43	40.58	41.29	436,587	41.29
8/28/2026	41.15	41.33	40.81	41.22	326,171	41.22
8/27/2026	40.99	41.32	40.66	41.20	232,397	40.88
8/26/2026	41.51	41.70	41.23	41.31	310,513	40.99
8/25/2026	41.86	41.86	41.26	41.29	236,406	40.97
8/24/2026	41.90	42.10	41.71	41.80	371,551	41.48
8/21/2026	41.95	42.07	41.29	41.85	260,255	41.52
8/20/2026	41.60	41.87	41.44	41.66	384,772	41.34
8/19/2026	43.14	43.14	41.68	41.77	328,509	41.45
8/18/2026	43.32	43.32	42.82	42.99	466,187	42.66
8/17/2026	43.45	43.72	42.98	43.21	438,417	42.87
8/14/2026	43.46	43.84	43.13	43.53	313,502	43.19
8/13/2026	43.43	43.72	43.25	43.50	470,194	43.16
8/12/2026	43.27	43.47	43.06	43.07	332,396	42.74
8/11/2026	43.23	43.40	43.02	43.19	300,965	42.85
8/10/2026	42.30	43.03	42.29	42.90	618,796	42.57
8/07/2026	42.76	43.13	42.15	42.62	329,554	42.29
8/06/2026	42.93	43.58	42.60	42.85	536,748	42.52
8/05/2026	43.65	43.65	43.04	43.24	242,348	42.90
8/04/2026	43.29	43.89	43.19	43.47	318,354	43.13
8/03/2026	43.18	43.97	42.79	43.19	449,712	42.85
7/31/2026	42.77	43.30	42.24	43.19	494,771	42.85
7/30/2026	42.89	42.89	42.46	42.58	319,148	42.25
7/29/2026	42.41	43.20	42.29	42.57	374,713	42.24
7/28/2026	42.71	42.95	42.25	42.63	362,586	42.30
7/27/2026	43.42	43.71	42.50	42.53	444,281	42.20
7/24/2026	43.40	43.81	42.91	43.33	514,903	42.99
7/23/2026	43.03	43.27	42.13	43.16	1,094,274	42.82
7/22/2026	43.58	44.53	42.59	43.70	1,246,762	43.36
7/21/2026	45.80	45.88	45.20	45.67	397,935	45.32
7/20/2026	46.37	46.43	45.49	45.76	363,231	45.40
7/17/2026	46.76	47.05	46.14	46.49	381,478	46.13
7/16/2026	45.69	47.28	45.68	47.08	416,137	46.71
7/15/2026	45.18	45.88	45.17	45.52	262,449	45.17
7/14/2026	44.70	45.15	44.53	45.01	273,592	44.66
7/13/2026	44.54	44.79	44.22	44.66	236,742	44.31
7/10/2026	44.03	44.56	44.02	44.33	293,557	43.99
7/09/2026	43.14	44.23	43.14	44.02	227,249	43.68
7/08/2026	44.12	44.25	42.95	43.14	312,709	42.80
7/07/2026	44.74	44.77	44.24	44.28	274,778	43.94
7/06/2026	44.23	44.70	44.23	44.36	283,548	44.02
7/02/2026	45.28	45.49	43.92	44.51	355,674	44.16
7/01/2026	44.65	45.63	44.65	44.98	442,816	44.63
6/30/2026	44.31	44.62	44.13	44.43	252,581	44.08
6/29/2026	44.90	44.94	44.16	44.39	447,151	44.05
6/26/2026	44.78	45.41	44.60	45.25	1,809,000	44.90
6/25/2026	44.52	45.23	44.49	44.51	454,779	44.16
6/24/2026	44.03	44.68	43.81	44.56	549,081	44.21
6/23/2026	43.11	44.09	42.86	44.01	465,307	43.67
6/22/2026	42.81	43.46	42.61	42.75	262,340	42.42
6/18/2026	42.21	42.85	42.21	42.82	883,997	42.49
6/17/2026	42.73	42.91	41.50	42.02	518,842	41.69
6/16/2026	43.29	43.45	42.60	42.92	373,451	42.59
6/15/2026	44.03	44.12	42.81	42.92	283,267	42.59
6/12/2026	43.25	44.02	42.82	43.74	302,324	43.40
6/11/2026	43.25	43.25	42.54	42.90	301,415	42.57
6/10/2026	42.78	43.14	42.25	42.90	243,488	42.57
6/09/2026	42.36	43.28	41.67	42.68	344,970	42.35
6/08/2026	42.42	42.77	41.86	41.99	262,757	41.66
6/05/2026	41.91	42.33	41.52	42.19	380,736	41.86
6/04/2026	41.61	42.02	41.40	41.72	378,028	41.40
6/03/2026	41.69	41.82	40.94	40.96	448,979	40.64
6/02/2026	41.24	42.03	40.90	41.87	491,454	41.54
6/01/2026	41.52	41.73	40.28	41.20	413,768	40.88