National Bank Corporatio...
43.35
1.28 (3.04%)
At close: Jan 14, 2025, 3:59 PM

NBHC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 42.32 43.41 42.26 43.30 1.23 2.92% 107,384
Jan 13, 2025 40.95 42.08 40.95 42.07 0.45 1.08% 178,320
Jan 10, 2025 42.17 42.17 40.97 41.62 -1.22 -2.85% 190,600
Jan 8, 2025 42.32 42.87 42.10 42.84 0.06 0.14% 161,200
Jan 7, 2025 43.06 43.30 42.09 42.78 -0.09 -0.21% 150,600
Jan 6, 2025 42.80 43.71 42.67 42.87 0.06 0.14% 155,313
Jan 3, 2025 42.26 42.85 41.55 42.81 0.75 1.78% 115,843
Jan 2, 2025 43.26 43.49 42.03 42.06 -1.00 -2.32% 140,115
Dec 31, 2024 43.28 43.54 42.83 43.06 0.03 0.07% 145,948
Dec 30, 2024 42.60 43.29 42.60 43.03 -0.14 -0.32% 112,500
Dec 27, 2024 43.08 43.71 42.59 43.17 -0.42 -0.96% 163,900
Dec 26, 2024 43.19 43.75 42.93 43.59 0.02 0.05% 77,246
Dec 24, 2024 43.26 43.66 43.01 43.57 0.19 0.44% 57,116
Dec 23, 2024 42.81 43.53 42.81 43.38 0.23 0.53% 152,800
Dec 20, 2024 42.40 43.78 42.40 43.15 0.51 1.20% 889,600
Dec 19, 2024 43.71 44.58 42.58 42.64 -0.41 -0.95% 221,000
Dec 18, 2024 45.91 45.97 42.84 43.05 -2.51 -5.51% 249,227
Dec 17, 2024 46.21 46.60 45.41 45.56 -1.02 -2.19% 147,737
Dec 16, 2024 46.24 46.62 45.93 46.58 0.23 0.50% 149,831
Dec 13, 2024 46.13 46.41 45.54 46.35 0.10 0.22% 167,220
Dec 12, 2024 46.89 47.11 46.16 46.25 -0.61 -1.30% 160,000
Dec 11, 2024 47.27 47.72 46.62 46.86 0.08 0.17% 199,700
Dec 10, 2024 46.79 47.53 46.01 46.78 0.11 0.24% 185,908
Dec 9, 2024 47.33 47.73 46.57 46.67 -0.66 -1.39% 210,000
Dec 6, 2024 47.94 48.05 47.21 47.33 -0.40 -0.84% 174,600
Dec 5, 2024 47.26 48.78 47.10 47.73 0.70 1.49% 551,113
Dec 4, 2024 47.28 47.43 46.84 47.03 -0.08 -0.17% 272,200
Dec 3, 2024 47.59 47.87 47.03 47.11 -0.56 -1.17% 113,500
Dec 2, 2024 47.81 48.21 47.32 47.67 -0.07 -0.15% 288,000
Nov 29, 2024 48.61 48.63 47.42 47.74 -0.71 -1.47% 80,600
Nov 27, 2024 49.27 49.39 48.28 48.45 -0.28 -0.57% 143,013
Nov 26, 2024 49.13 49.30 48.66 48.73 -0.66 -1.34% 178,027
Nov 25, 2024 49.50 50.82 49.32 49.39 0.52 1.06% 243,200
Nov 22, 2024 48.09 49.14 47.95 48.87 0.86 1.79% 279,200
Nov 21, 2024 47.41 48.70 47.05 48.01 1.01 2.15% 267,600
Nov 20, 2024 47.14 47.32 46.31 47.00 -0.24 -0.51% 261,200
Nov 19, 2024 47.06 47.80 47.06 47.24 -0.56 -1.17% 182,539
Nov 18, 2024 48.02 48.41 47.67 47.80 -0.78 -1.61% 180,943
Nov 15, 2024 48.87 48.97 47.75 48.58 0.01 0.02% 229,024
Nov 14, 2024 49.06 49.11 48.10 48.57 0.00 0.00% 189,400
Nov 13, 2024 49.75 50.17 48.50 48.57 -0.61 -1.24% 216,310
Nov 12, 2024 49.87 50.00 48.79 49.18 -0.94 -1.88% 308,411
Nov 11, 2024 50.52 51.51 49.83 50.12 0.57 1.15% 313,305
Nov 8, 2024 49.46 49.86 48.89 49.55 0.36 0.73% 272,444
Nov 7, 2024 50.88 50.88 48.53 49.19 -2.05 -4.00% 331,128
Nov 6, 2024 49.06 51.76 48.64 51.24 6.15 13.64% 580,600
Nov 5, 2024 44.22 45.18 43.95 45.09 0.90 2.04% 118,939
Nov 4, 2024 44.39 44.60 43.78 44.19 -0.49 -1.10% 136,718
Nov 1, 2024 45.35 45.36 44.45 44.68 -0.28 -0.62% 110,434
Oct 31, 2024 45.88 45.99 44.92 44.96 -0.95 -2.07% 136,400

Create Price Alert on NBHC

Your price alert will notify you when the stock price is above 43.35.

Add to Watchlist