National Bank Corporatio... (NBHC)
41.38
-0.49 (-1.17%)
At close: Mar 03, 2025, 3:59 PM
41.40
0.04%
After-hours: Mar 03, 2025, 04:10 PM EST
NBHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 41.87 | 42.09 | 40.98 | 41.40 | -0.47 | -1.12% | 219,738 |
| 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 |
| Jan 22, 2025 | 43.69 | 44.03 | 43.38 | 43.56 | -0.53 | -1.20% | 227,702 |
| Jan 21, 2025 | 44.28 | 44.84 | 44.05 | 44.09 | 0.00 | 0.00% | 178,600 |
| Jan 17, 2025 | 44.17 | 44.33 | 43.41 | 44.09 | 0.41 | 0.94% | 193,400 |
| Jan 16, 2025 | 43.84 | 43.89 | 43.20 | 43.68 | -0.34 | -0.77% | 192,200 |
| Jan 15, 2025 | 44.69 | 44.93 | 43.43 | 44.02 | 0.72 | 1.66% | 150,600 |
| Jan 14, 2025 | 42.32 | 43.41 | 42.26 | 43.30 | 1.23 | 2.92% | 242,800 |
| 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 |