National Bank Corporatio... (NBHC)
35.37
-3.47 (-8.93%)
At close: Apr 03, 2025, 3:59 PM
35.00
-1.05%
Pre-market: Apr 04, 2025, 07:11 AM EDT
National Bank Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 37.00 | 37.31 | 35.34 | 35.41 | -3.43 | -8.83% | 350,243 |
| Apr 2, 2025 | 37.93 | 38.84 | 37.93 | 38.84 | 0.40 | 1.04% | 188,200 |
| Apr 1, 2025 | 38.00 | 38.74 | 37.63 | 38.44 | 0.17 | 0.44% | 236,612 |
| Mar 31, 2025 | 38.35 | 38.59 | 38.00 | 38.27 | -0.48 | -1.24% | 405,319 |
| Mar 28, 2025 | 39.20 | 39.59 | 38.37 | 38.75 | -0.54 | -1.37% | 136,908 |
| Mar 27, 2025 | 39.24 | 39.68 | 39.12 | 39.29 | -0.27 | -0.68% | 121,039 |
| Mar 26, 2025 | 39.56 | 40.10 | 39.40 | 39.56 | 0.16 | 0.41% | 150,900 |
| Mar 25, 2025 | 39.57 | 39.98 | 39.35 | 39.40 | -0.24 | -0.61% | 201,100 |
| Mar 24, 2025 | 39.36 | 39.64 | 38.92 | 39.64 | 0.79 | 2.03% | 539,400 |
| Mar 21, 2025 | 39.06 | 39.29 | 38.49 | 38.85 | -0.46 | -1.17% | 1,171,386 |
| Mar 20, 2025 | 39.41 | 40.00 | 39.28 | 39.31 | -0.58 | -1.45% | 260,946 |
| Mar 19, 2025 | 39.85 | 40.28 | 39.64 | 39.89 | 0.17 | 0.43% | 217,100 |
| Mar 18, 2025 | 39.50 | 39.92 | 39.50 | 39.72 | 0.06 | 0.15% | 193,300 |
| Mar 17, 2025 | 39.30 | 39.94 | 39.30 | 39.66 | 0.41 | 1.04% | 281,300 |
| Mar 14, 2025 | 38.37 | 39.26 | 38.24 | 39.25 | 1.14 | 2.99% | 208,000 |
| Mar 13, 2025 | 38.70 | 38.96 | 38.09 | 38.11 | -0.43 | -1.12% | 152,511 |
| Mar 12, 2025 | 38.82 | 39.02 | 38.30 | 38.54 | 0.11 | 0.29% | 315,447 |
| Mar 11, 2025 | 38.60 | 38.82 | 38.03 | 38.43 | 0.04 | 0.10% | 426,305 |
| Mar 10, 2025 | 39.66 | 39.66 | 38.32 | 38.39 | -1.55 | -3.88% | 201,800 |
| Mar 7, 2025 | 39.92 | 40.16 | 39.30 | 39.94 | -0.18 | -0.45% | 172,214 |
| Mar 6, 2025 | 40.25 | 40.27 | 39.59 | 40.12 | -0.44 | -1.08% | 171,300 |
| Mar 5, 2025 | 40.30 | 40.80 | 39.84 | 40.56 | 0.33 | 0.82% | 242,038 |
| Mar 4, 2025 | 41.06 | 41.27 | 40.08 | 40.23 | -1.17 | -2.83% | 244,300 |
| Mar 3, 2025 | 41.87 | 42.09 | 40.98 | 41.40 | -0.47 | -1.12% | 309,700 |
| Feb 28, 2025 | 41.78 | 42.08 | 41.46 | 41.87 | 0.11 | 0.26% | 173,035 |
| Feb 27, 2025 | 41.64 | 41.92 | 41.48 | 41.76 | -0.02 | -0.05% | 144,600 |
| Feb 26, 2025 | 41.75 | 42.15 | 41.24 | 41.78 | -0.11 | -0.26% | 157,513 |
| Feb 25, 2025 | 41.92 | 42.34 | 41.69 | 41.89 | 0.28 | 0.67% | 173,100 |
| Feb 24, 2025 | 42.30 | 42.30 | 41.60 | 41.61 | -0.34 | -0.81% | 206,044 |
| Feb 21, 2025 | 43.08 | 43.08 | 41.81 | 41.95 | -0.69 | -1.62% | 263,300 |
| Feb 20, 2025 | 42.59 | 42.95 | 41.97 | 42.64 | -0.17 | -0.40% | 154,500 |
| Feb 19, 2025 | 42.44 | 43.02 | 42.41 | 42.81 | -0.16 | -0.37% | 187,800 |
| Feb 18, 2025 | 42.86 | 43.44 | 42.75 | 42.97 | -0.12 | -0.28% | 165,625 |
| Feb 14, 2025 | 42.89 | 43.54 | 42.85 | 43.09 | 0.10 | 0.23% | 152,700 |
| Feb 13, 2025 | 42.80 | 43.06 | 42.48 | 42.99 | 0.42 | 0.99% | 119,816 |
| Feb 12, 2025 | 43.34 | 43.47 | 42.54 | 42.57 | -1.48 | -3.36% | 165,200 |
| Feb 11, 2025 | 42.81 | 44.11 | 42.69 | 44.05 | 0.97 | 2.25% | 178,100 |
| Feb 10, 2025 | 43.63 | 43.70 | 43.07 | 43.08 | -0.48 | -1.10% | 127,800 |
| Feb 7, 2025 | 44.01 | 44.01 | 43.05 | 43.56 | -0.46 | -1.04% | 147,100 |
| Feb 6, 2025 | 43.57 | 44.10 | 43.37 | 44.02 | 0.54 | 1.24% | 107,300 |
| Feb 5, 2025 | 43.52 | 43.52 | 43.00 | 43.48 | 0.23 | 0.53% | 105,522 |
| Feb 4, 2025 | 42.54 | 43.48 | 42.50 | 43.25 | 0.68 | 1.60% | 160,600 |
| Feb 3, 2025 | 42.11 | 42.79 | 41.66 | 42.57 | -0.56 | -1.30% | 175,026 |
| Jan 31, 2025 | 42.49 | 43.66 | 42.49 | 43.13 | 0.43 | 1.01% | 234,200 |
| Jan 30, 2025 | 43.16 | 43.34 | 42.37 | 42.70 | 0.04 | 0.09% | 140,801 |
| Jan 29, 2025 | 42.68 | 43.34 | 42.25 | 42.66 | -0.24 | -0.56% | 158,400 |
| Jan 28, 2025 | 42.50 | 43.12 | 42.29 | 42.90 | 0.26 | 0.61% | 168,129 |
| Jan 27, 2025 | 42.65 | 43.41 | 42.39 | 42.64 | 0.19 | 0.45% | 192,731 |
| Jan 24, 2025 | 41.92 | 42.80 | 41.33 | 42.45 | 0.21 | 0.50% | 335,043 |
| Jan 23, 2025 | 42.91 | 43.57 | 41.76 | 42.24 | -1.32 | -3.03% | 330,000 |