National Bank Holdings Corporation Common Stockのデータ

National Bank Holdings Corporation Common Stockの基本情報

名前 National Bank Holdings Corporation Common Stock
ティッカー NBHC
国 United States
上場年 2012.0
セクター Finance

National Bank Holdings Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.68 35.8 36.21 36.23 117200.0 36.23
2021-02-12 35.76 35.18 35.21 35.73 86800.0 35.73
2021-02-11 35.65 34.97 35.48 35.35 128700.0 35.35
2021-02-10 36.08 35.28 35.89 35.37 82400.0 35.37
2021-02-09 35.95 35.07 35.39 35.77 83500.0 35.77
2021-02-08 35.37 34.97 35.21 35.37 69200.0 35.37
2021-02-05 35.45 34.59 35.24 35.02 72600.0 35.02
2021-02-04 35.17 33.65 33.85 34.97 133400.0 34.97
2021-02-03 34.24 33.1 34.24 33.48 135800.0 33.48
2021-02-02 34.86 33.81 34.65 34.24 97600.0 34.24
2021-02-01 34.41 33.25 33.53 34.17 124200.0 34.17
2021-01-29 33.84 33.16 33.8 33.27 152500.0 33.27
2021-01-28 34.2 33.55 34.2 33.77 122600.0 33.77
2021-01-27 34.35 33.33 34.07 33.6 167100.0 33.6
2021-01-26 35.78 34.62 35.78 34.78 105700.0 34.78
2021-01-25 35.8 34.82 35.72 35.37 88000.0 35.37
2021-01-22 36.37 34.23 34.23 36.0 180500.0 36.0
2021-01-21 36.0 35.08 36.0 35.08 80700.0 35.08
2021-01-20 36.16 35.65 35.91 35.99 95600.0 35.99
2021-01-19 36.21 35.62 35.96 36.15 103700.0 36.15
2021-01-15 36.13 35.42 35.65 35.69 110000.0 35.69
2021-01-14 36.62 35.16 35.38 36.38 279000.0 36.38
2021-01-13 35.75 35.22 35.55 35.25 221000.0 35.25
2021-01-12 36.0 35.49 35.77 35.75 89600.0 35.75
2021-01-11 35.57 35.04 35.04 35.4 78500.0 35.4
2021-01-08 36.25 34.91 36.25 35.48 98300.0 35.48
2021-01-07 36.62 35.55 36.27 36.14 102200.0 36.14
2021-01-06 36.3 33.65 33.74 35.83 304500.0 35.83
2021-01-05 33.34 32.72 32.73 32.9 111400.0 32.9
2021-01-04 33.18 32.14 32.98 32.65 126300.0 32.65
2020-12-31 32.97 32.43 32.48 32.76 61500.0 32.76
2020-12-30 32.81 32.34 32.39 32.43 85400.0 32.43
2020-12-29 33.33 32.3 33.33 32.4 74700.0 32.4
2020-12-28 33.6 32.98 33.27 33.03 118500.0 33.03
2020-12-24 33.19 32.61 33.19 33.05 30100.0 33.05
2020-12-23 33.08 32.33 32.33 33.05 61400.0 33.05
2020-12-22 32.68 32.19 32.57 32.25 73900.0 32.25
2020-12-21 33.01 32.19 32.79 32.62 105100.0 32.62
2020-12-18 33.7 32.57 33.63 32.79 335700.0 32.79
2020-12-17 33.76 33.02 33.49 33.61 109900.0 33.61
2020-12-16 33.59 33.06 33.24 33.33 97500.0 33.33
2020-12-15 33.43 32.44 32.61 33.25 158600.0 33.25
2020-12-14 33.41 32.44 33.41 32.44 136800.0 32.44
2020-12-11 33.41 32.7 32.75 32.98 130500.0 32.98
2020-12-10 33.65 32.95 33.28 33.22 207000.0 33.22
2020-12-09 34.08 33.31 33.96 33.46 191200.0 33.46
2020-12-08 33.76 33.34 33.35 33.59 103900.0 33.59
2020-12-07 33.81 33.15 33.51 33.6 93500.0 33.6
2020-12-04 34.23 33.4 33.54 33.75 148100.0 33.75
2020-12-03 33.73 33.0 33.48 33.17 193900.0 33.17
2020-12-02 33.45 32.96 32.96 33.35 66400.0 33.35
2020-12-01 33.12 32.42 32.86 32.91 106900.0 32.91
2020-11-30 32.67 31.99 32.44 32.18 232300.0 32.18
2020-11-27 33.25 32.1 32.87 32.74 59800.0 32.74
2020-11-25 33.43 32.5 33.07 33.0 100800.0 33.0
2020-11-24 33.69 32.93 33.3 33.53 232300.0 33.33
2020-11-23 33.24 32.48 33.24 32.48 135300.0 32.29
2020-11-20 33.02 31.88 32.06 32.74 186300.0 32.54
2020-11-19 33.54 32.79 33.36 33.5 74000.0 33.3
2020-11-18 34.38 33.29 34.33 33.32 91000.0 33.12
2020-11-17 34.4 33.53 33.91 34.18 164700.0 33.98
2020-11-16 34.66 33.85 34.24 34.3 111900.0 34.1
2020-11-13 33.5 32.5 32.64 33.2 75000.0 33.0
2020-11-12 32.98 31.81 32.45 32.42 114900.0 32.23
2020-11-11 34.25 32.42 34.25 33.01 137500.0 32.81
2020-11-10 34.76 33.59 33.97 34.02 182300.0 33.82
2020-11-09 34.49 31.49 31.49 33.61 220000.0 33.41
2020-11-06 30.04 29.04 30.04 29.23 62200.0 29.06
2020-11-05 30.1 28.83 28.83 29.87 87500.0 29.69
2020-11-04 29.89 28.79 29.89 28.86 101200.0 28.69
2020-11-03 31.32 30.59 31.32 30.83 148700.0 30.65
2020-11-02 30.72 30.05 30.45 30.47 172900.0 30.29
2020-10-30 30.89 29.89 30.16 30.15 163900.0 29.97
2020-10-29 30.44 29.59 29.9 30.19 161800.0 30.01
2020-10-28 30.64 29.89 30.04 30.04 142100.0 29.86
2020-10-27 31.76 30.66 31.68 30.68 96700.0 30.5
2020-10-26 31.86 31.33 31.86 31.77 49400.0 31.58
2020-10-23 32.97 32.12 32.64 32.3 72500.0 32.11
2020-10-22 32.51 30.7 30.87 32.29 161400.0 32.1
2020-10-21 31.13 30.42 30.59 30.57 93200.0 30.39
2020-10-20 30.69 30.09 30.2 30.26 85800.0 30.08
2020-10-19 30.63 29.8 30.36 29.93 72100.0 29.75
2020-10-16 30.25 29.43 29.86 30.11 61400.0 29.93
2020-10-15 29.92 28.87 28.87 29.86 65900.0 29.68
2020-10-14 30.05 29.06 29.66 29.09 68900.0 28.92
2020-10-13 30.02 29.42 29.82 29.75 124900.0 29.57
2020-10-12 30.25 29.57 29.57 30.11 81600.0 29.93
2020-10-09 30.27 29.66 29.82 29.8 92200.0 29.62
2020-10-08 29.8 29.15 29.3 29.72 97300.0 29.54
2020-10-07 29.6 28.57 29.17 28.91 130200.0 28.74
2020-10-06 29.78 28.19 28.52 28.86 253400.0 28.69
2020-10-05 28.06 27.38 27.42 28.0 90900.0 27.83
2020-10-02 27.08 26.05 26.05 26.89 119100.0 26.73
2020-10-01 26.42 25.71 26.08 26.36 121500.0 26.2
2020-09-30 26.67 26.07 26.17 26.25 119300.0 26.09
2020-09-29 26.41 25.7 26.28 26.17 91800.0 26.01
2020-09-28 26.47 25.57 25.57 26.27 118500.0 26.11
2020-09-25 25.43 24.8 24.8 25.26 97000.0 25.11
2020-09-24 25.52 24.35 24.6 25.0 107400.0 24.85
2020-09-23 25.49 24.41 24.98 24.44 152800.0 24.29
2020-09-22 25.75 24.68 25.29 24.97 92400.0 24.82
2020-09-21 26.43 25.1 26.32 25.42 141300.0 25.27
2020-09-18 26.86 26.31 26.61 26.85 425200.0 26.69
2020-09-17 26.75 26.19 26.47 26.47 118000.0 26.31
2020-09-16 27.36 26.65 26.96 26.79 144100.0 26.63
2020-09-15 27.53 27.01 27.53 27.04 93700.0 26.88
2020-09-14 27.76 26.84 27.0 27.4 109200.0 27.24
2020-09-11 27.34 27.0 27.06 27.08 116000.0 26.92
2020-09-10 27.65 27.1 27.59 27.13 93400.0 26.97
2020-09-09 27.98 27.28 27.94 27.53 124800.0 27.37
2020-09-08 28.8 27.61 28.8 27.81 112900.0 27.64
2020-09-04 29.57 28.53 29.35 29.06 97200.0 28.89
2020-09-03 29.18 28.42 28.49 28.57 98400.0 28.4
2020-09-02 28.51 28.03 28.3 28.28 94900.0 28.11
2020-09-01 28.57 28.02 28.12 28.4 81500.0 28.23
2020-08-31 28.71 28.36 28.45 28.44 101900.0 28.27
2020-08-28 29.12 28.4 29.12 28.7 65900.0 28.53
2020-08-27 29.11 28.05 28.31 28.79 79600.0 28.62
2020-08-26 29.15 28.35 29.15 28.35 92900.0 27.98
2020-08-25 29.61 28.82 29.5 29.18 76100.0 28.8
2020-08-24 29.19 28.07 28.58 29.16 82200.0 28.78
2020-08-21 28.37 27.85 27.96 28.2 180400.0 27.83
2020-08-20 28.59 28.14 28.26 28.22 71300.0 27.85
2020-08-19 29.13 28.45 28.62 28.82 96200.0 28.45
2020-08-18 29.68 28.49 29.68 28.6 75500.0 28.23
2020-08-17 29.89 29.22 29.89 29.72 129000.0 29.33
2020-08-14 29.98 29.21 29.26 29.88 103200.0 29.49
2020-08-13 30.02 29.53 29.82 29.6 88200.0 29.22
2020-08-12 30.69 29.73 30.64 30.16 95000.0 29.77
2020-08-11 30.98 30.04 30.41 30.15 118000.0 29.76
2020-08-10 30.24 29.14 29.14 29.72 119500.0 29.33
2020-08-07 29.28 27.91 28.22 29.24 112800.0 28.86
2020-08-06 28.43 27.95 28.27 28.2 79700.0 27.83
2020-08-05 28.6 27.35 27.64 28.43 154800.0 28.06
2020-08-04 27.51 27.0 27.46 27.36 83500.0 27.0
2020-08-03 28.02 27.46 28.01 27.63 83400.0 27.27
2020-07-31 27.85 27.0 27.69 27.78 147900.0 27.42
2020-07-30 28.41 27.46 27.82 28.08 97400.0 27.72
2020-07-29 28.38 27.46 27.57 28.36 119000.0 27.99
2020-07-28 28.0 27.3 27.3 27.67 99800.0 27.31
2020-07-27 28.06 27.29 28.0 27.59 110000.0 27.23
2020-07-24 28.57 28.01 28.12 28.08 94700.0 27.72
2020-07-23 28.88 27.89 28.07 28.21 140500.0 27.84
2020-07-22 28.42 27.05 28.01 27.83 187600.0 27.47
2020-07-21 27.36 25.95 26.07 27.08 227900.0 26.73
2020-07-20 26.02 25.52 25.87 25.64 54600.0 25.31
2020-07-17 26.68 26.02 26.66 26.1 107200.0 25.76
2020-07-16 26.98 26.29 26.54 26.75 78700.0 26.4
2020-07-15 27.09 26.21 26.49 26.73 149400.0 26.38
2020-07-14 26.21 25.13 25.91 25.62 131000.0 25.29
2020-07-13 26.55 25.1 25.74 26.02 164200.0 25.68
2020-07-10 25.39 24.15 24.15 25.27 116700.0 24.94
2020-07-09 25.02 24.05 24.87 24.27 121700.0 23.96
2020-07-08 25.61 24.48 25.11 25.1 96500.0 24.77
2020-07-07 25.8 25.19 25.67 25.38 130500.0 25.05
2020-07-06 26.89 25.76 26.71 26.06 86900.0 25.72
2020-07-02 27.24 25.75 27.11 25.83 114600.0 25.49
2020-07-01 27.3 25.67 27.3 26.0 168800.0 25.66
2020-06-30 27.19 26.16 26.16 27.0 141500.0 26.65
2020-06-29 26.89 25.29 25.44 26.53 142400.0 26.19
2020-06-26 25.93 24.7 25.93 24.91 286500.0 24.59
2020-06-25 26.39 25.25 25.25 26.38 134700.0 26.04
2020-06-24 26.18 25.17 26.18 25.48 101800.0 25.15
2020-06-23 27.41 26.59 27.28 26.68 85000.0 26.33
2020-06-22 26.9 26.15 26.6 26.78 124000.0 26.43
2020-06-19 27.04 26.02 27.0 26.95 372000.0 26.6
2020-06-18 27.04 26.1 26.1 26.77 121200.0 26.42
2020-06-17 28.06 26.52 27.94 26.54 119100.0 26.2
2020-06-16 28.38 27.03 28.37 27.89 139500.0 27.53
2020-06-15 27.37 25.54 25.54 26.97 147200.0 26.62
2020-06-12 27.22 25.7 27.22 26.66 149500.0 26.31
2020-06-11 26.89 25.76 26.62 25.93 153100.0 25.59
2020-06-10 30.32 28.21 30.14 28.22 127300.0 27.85
2020-06-09 31.05 29.83 30.04 30.45 153900.0 30.05
2020-06-08 31.23 30.44 30.97 30.89 124500.0 30.49
2020-06-05 30.99 29.54 30.5 30.41 161400.0 30.02
2020-06-04 28.69 27.41 27.6 28.4 141000.0 28.03
2020-06-03 28.33 27.19 27.25 27.94 136300.0 27.58
2020-06-02 26.92 26.29 26.72 26.51 106100.0 26.17
2020-06-01 26.81 26.27 26.43 26.31 122500.0 25.97
2020-05-29 26.62 25.56 26.09 26.3 177000.0 25.96
2020-05-28 28.07 26.29 28.07 26.52 222900.0 26.18
2020-05-27 28.2 27.13 27.91 27.83 365100.0 27.27
2020-05-26 26.75 25.79 26.1 26.69 201100.0 26.15
2020-05-22 25.55 24.74 25.48 25.02 89200.0 24.52
2020-05-21 25.74 25.21 25.27 25.31 153300.0 24.8
2020-05-20 25.56 24.4 24.53 25.5 272300.0 24.99
2020-05-19 25.09 24.06 24.91 24.06 167900.0 23.58
2020-05-18 25.42 24.0 24.0 25.17 205800.0 24.66
2020-05-15 23.71 22.86 23.08 23.1 821700.0 22.64
2020-05-14 23.5 21.76 22.46 23.18 276400.0 22.71
2020-05-13 23.04 22.14 22.83 22.93 269400.0 22.47
2020-05-12 24.38 23.1 24.26 23.19 191700.0 22.72
2020-05-11 25.1 23.97 24.86 24.33 195200.0 23.84
2020-05-08 25.42 24.46 24.46 25.35 138300.0 24.84
2020-05-07 24.82 23.94 24.32 24.06 161900.0 23.58
2020-05-06 25.14 23.71 25.0 23.94 176800.0 23.46
2020-05-05 26.61 24.83 26.3 24.95 233400.0 24.45
2020-05-04 25.81 24.94 25.28 25.74 194500.0 25.22
2020-05-01 26.14 25.08 26.04 25.58 188000.0 25.07
2020-04-30 27.4 26.49 27.24 26.58 244900.0 26.05
2020-04-29 28.6 27.06 27.29 27.99 245600.0 27.43
2020-04-28 26.95 26.29 26.65 26.47 193500.0 25.94
2020-04-27 25.76 24.15 24.15 25.7 277800.0 25.18
2020-04-24 23.83 22.71 23.04 23.61 292500.0 23.14
2020-04-23 23.91 22.89 23.29 22.93 339500.0 22.47
2020-04-22 25.02 23.26 23.26 24.36 412200.0 23.87
2020-04-21 22.86 21.93 22.22 22.74 146000.0 22.28
2020-04-20 23.49 22.51 22.6 23.0 208800.0 22.54
2020-04-17 23.37 22.02 22.59 23.18 343800.0 22.71
2020-04-16 22.76 21.12 22.58 21.59 331000.0 21.16
2020-04-15 23.09 22.38 23.01 22.6 202400.0 22.15
2020-04-14 25.0 23.57 24.86 23.91 169400.0 23.43
2020-04-13 25.48 23.93 25.48 24.21 159200.0 23.72
2020-04-09 25.88 24.01 24.5 25.54 300500.0 25.03
2020-04-08 24.16 23.41 23.94 23.81 244300.0 23.33
2020-04-07 24.75 23.28 24.01 23.72 268500.0 23.24
2020-04-06 24.13 22.9 24.0 23.2 280300.0 22.73
2020-04-03 23.69 22.46 22.94 23.01 262100.0 22.55
2020-04-02 24.02 22.78 22.85 23.44 221700.0 22.97
2020-04-01 23.39 22.62 22.78 23.1 294200.0 22.64
2020-03-31 24.19 23.21 23.7 23.9 196200.0 23.42
2020-03-30 24.02 22.9 23.57 23.85 163000.0 23.37
2020-03-27 24.09 22.02 22.22 23.34 228000.0 22.87
2020-03-26 23.18 21.67 21.85 23.06 250800.0 22.6
2020-03-25 22.67 21.32 22.34 21.92 293300.0 21.48
2020-03-24 22.44 21.3 21.55 22.18 303800.0 21.73
2020-03-23 22.92 20.25 22.56 20.55 230800.0 20.14
2020-03-20 24.48 22.41 23.14 22.54 458000.0 22.09
2020-03-19 23.99 22.17 23.15 23.09 375600.0 22.63
2020-03-18 24.26 22.59 23.8 23.32 487300.0 22.85
2020-03-17 25.61 23.82 24.86 24.8 600100.0 24.3
2020-03-16 25.17 22.08 24.48 24.53 346400.0 24.04
2020-03-13 25.57 23.39 24.74 25.48 216500.0 24.97
2020-03-12 24.68 22.29 23.29 23.03 444100.0 22.57
2020-03-11 26.26 24.65 25.9 25.13 379100.0 24.63
2020-03-10 27.06 25.21 25.61 26.77 246400.0 26.23
2020-03-09 27.76 24.72 26.85 24.8 327800.0 24.3
2020-03-06 29.55 28.36 28.65 29.22 233800.0 28.63
2020-03-05 30.52 29.18 30.49 29.65 334900.0 29.05
2020-03-04 31.31 29.97 31.03 31.31 187200.0 30.68
2020-03-03 32.06 30.32 31.76 30.72 203800.0 30.1
2020-03-02 31.78 30.13 30.62 31.78 212900.0 31.14
2020-02-28 31.56 29.8 31.01 30.59 398200.0 29.98
2020-02-27 32.98 31.77 32.38 31.79 455200.0 31.15
2020-02-26 33.95 32.95 33.87 33.07 197000.0 32.21
2020-02-25 34.37 33.45 34.22 33.63 414000.0 32.76
2020-02-24 34.53 33.21 33.32 34.31 254600.0 33.42
2020-02-21 34.34 33.76 34.33 34.32 883400.0 33.43
2020-02-20 34.92 33.88 33.88 34.42 261100.0 33.53
2020-02-19 33.87 33.52 33.63 33.86 188800.0 32.98
2020-02-18 33.69 33.39 33.49 33.49 215900.0 32.62