FEDERAL RESERVE HOLDS INTEREST RATES STEADY AT END OF TWO-DAY MEETING

Fed Chair Jerome Powell will hold a press conference at 2:30 p.m. ET.

National Bank Holdings Corporation (NBHC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

34.00

+1.27

(+3.88%)

As of 02:49PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	33.11	34.00	33.20	34.00	34.00	40,082
Apr 30, 2024	33.12	33.29	32.69	32.73	32.73	169,200
Apr 29, 2024	33.45	33.73	33.19	33.36	33.36	123,100
Apr 26, 2024	33.32	33.85	32.92	33.50	33.50	148,300
Apr 25, 2024	35.00	35.00	33.38	33.65	33.65	194,000
Apr 24, 2024	34.30	34.68	34.16	34.40	34.40	127,000
Apr 23, 2024	33.94	35.00	33.94	34.80	34.80	152,000
Apr 22, 2024	34.11	34.38	33.95	33.97	33.97	140,900
Apr 19, 2024	32.72	34.03	32.72	33.99	33.99	166,400
Apr 18, 2024	32.71	33.03	32.63	32.82	32.82	150,800
Apr 17, 2024	32.62	32.84	32.13	32.58	32.58	158,500
Apr 16, 2024	32.92	32.97	32.26	32.30	32.30	180,400
Apr 15, 2024	33.43	33.47	32.96	33.29	33.29	88,800
Apr 12, 2024	33.11	33.32	33.09	33.19	33.19	86,400
Apr 11, 2024	33.40	33.63	33.06	33.44	33.44	104,100
Apr 10, 2024	34.61	34.72	32.82	33.08	33.08	164,000
Apr 09, 2024	35.20	35.55	34.93	35.52	35.52	148,400
Apr 08, 2024	34.51	35.05	34.51	34.85	34.85	71,300
Apr 05, 2024	34.23	34.71	34.20	34.40	34.40	100,900
Apr 04, 2024	34.77	35.11	34.26	34.27	34.27	135,100
Apr 03, 2024	34.70	35.19	34.29	34.32	34.32	144,000
Apr 02, 2024	35.15	35.45	34.50	34.95	34.95	187,300
Apr 01, 2024	36.20	36.20	35.10	35.41	35.41	185,900
Mar 28, 2024	36.07	36.38	35.81	36.07	36.07	271,900
Mar 27, 2024	35.14	35.98	35.08	35.97	35.97	225,800
Mar 26, 2024	35.08	35.19	34.72	35.12	35.12	153,100
Mar 25, 2024	35.21	35.58	34.74	34.82	34.82	119,700
Mar 22, 2024	35.58	35.58	34.48	35.03	35.03	251,200
Mar 21, 2024	34.84	35.55	34.84	35.51	35.51	318,800
Mar 20, 2024	33.50	34.86	33.42	34.51	34.51	176,100
Mar 19, 2024	33.69	34.19	33.57	33.67	33.67	96,500
Mar 18, 2024	34.09	34.15	33.68	33.81	33.81	144,700
Mar 15, 2024	33.57	34.35	33.57	34.13	34.13	385,300
Mar 14, 2024	34.13	34.31	33.35	33.64	33.64	143,900
Mar 13, 2024	34.16	34.71	34.16	34.32	34.32	95,700
Mar 12, 2024	34.74	34.75	34.17	34.22	34.22	113,700
Mar 11, 2024	34.43	34.91	34.39	34.78	34.78	104,400
Mar 08, 2024	35.18	35.34	34.32	34.41	34.41	147,700
Mar 07, 2024	35.18	35.34	34.40	34.62	34.62	147,700
Mar 06, 2024	34.38	35.45	34.03	34.76	34.76	181,300
Mar 05, 2024	33.33	34.40	33.33	34.38	34.38	141,400
Mar 04, 2024	33.87	34.24	33.33	33.39	33.39	98,700
Mar 01, 2024	33.60	33.67	32.94	33.63	33.63	124,600
Feb 29, 2024	33.64	34.18	33.50	33.84	33.84	211,000
Feb 28, 2024	32.95	33.26	32.88	33.19	33.19	273,700
Feb 27, 2024	33.22	33.50	32.96	33.30	33.30	242,000
Feb 26, 2024	33.13	33.47	32.59	33.04	33.04	110,800
Feb 23, 2024	33.39	33.65	32.94	33.15	33.15	95,200
Feb 22, 2024	33.11	33.40	32.73	33.32	33.32	171,300
Feb 22, 2024	0.27 Dividend
Feb 21, 2024	33.71	33.90	33.39	33.46	33.19	216,000
Feb 20, 2024	33.96	34.56	33.81	33.92	33.65	92,300
Feb 16, 2024	34.77	34.91	34.30	34.40	34.12	113,700
Feb 15, 2024	33.95	35.31	33.95	35.06	34.78	180,800
Feb 14, 2024	33.87	34.06	33.28	33.75	33.48	354,800
Feb 13, 2024	33.46	33.79	32.68	33.46	33.19	257,600
Feb 12, 2024	34.55	35.39	34.55	34.73	34.45	236,000
Feb 09, 2024	33.83	34.56	33.47	34.56	34.28	133,400
Feb 08, 2024	33.24	33.85	33.24	33.80	33.53	110,300
Feb 07, 2024	33.50	33.66	32.64	33.44	33.17	141,300
Feb 06, 2024	33.64	34.22	33.14	33.42	33.15	127,700
Feb 05, 2024	34.06	34.22	33.54	33.70	33.43	119,900
Feb 02, 2024	33.77	34.77	33.67	34.57	34.29	160,700
Feb 01, 2024	35.04	35.59	33.52	34.51	34.23	187,900
Jan 31, 2024	35.75	36.30	34.83	35.00	34.72	241,400
Jan 30, 2024	36.39	36.79	36.27	36.41	36.12	103,000
Jan 29, 2024	36.10	36.62	35.94	36.61	36.31	157,500
Jan 26, 2024	36.23	36.54	35.96	35.99	35.70	136,900
Jan 25, 2024	37.21	37.21	35.57	35.82	35.53	201,800
Jan 24, 2024	36.19	37.50	35.88	36.88	36.58	478,400
Jan 23, 2024	36.39	36.39	35.42	35.59	35.30	143,600
Jan 22, 2024	35.32	36.08	35.28	36.08	35.79	244,300
Jan 19, 2024	34.47	34.92	33.98	34.88	34.60	129,200
Jan 18, 2024	34.19	34.51	34.00	34.34	34.06	105,600
Jan 17, 2024	33.79	34.50	33.57	33.94	33.67	168,500
Jan 16, 2024	34.55	34.68	34.19	34.30	34.02	153,600
Jan 12, 2024	35.81	35.91	34.85	35.08	34.80	90,000
Jan 11, 2024	35.46	35.51	34.84	35.36	35.07	316,100
Jan 10, 2024	35.37	35.86	35.29	35.85	35.56	134,700
Jan 09, 2024	35.52	35.76	35.30	35.64	35.35	90,300
Jan 08, 2024	36.00	36.09	35.51	36.07	35.78	139,600
Jan 05, 2024	35.61	36.40	35.61	35.99	35.70	163,800
Jan 04, 2024	36.21	36.51	35.77	35.85	35.56	213,400
Jan 03, 2024	36.90	37.01	35.99	36.02	35.73	131,800
Jan 02, 2024	36.74	37.73	36.74	37.11	36.81	117,000
Dec 29, 2023	37.71	37.71	37.13	37.19	36.89	110,000
Dec 28, 2023	37.82	37.92	37.53	37.72	37.42	83,900
Dec 27, 2023	38.32	38.32	37.71	37.80	37.49	121,700
Dec 26, 2023	38.17	38.42	37.96	38.07	37.76	121,000
Dec 22, 2023	37.82	38.31	37.82	37.90	37.59	117,500
Dec 21, 2023	37.62	37.70	37.13	37.50	37.20	135,700
Dec 20, 2023	37.91	38.71	37.30	37.35	37.05	232,000
Dec 19, 2023	37.13	38.17	37.13	37.79	37.49	171,200
Dec 18, 2023	37.90	37.90	37.02	37.08	36.78	166,300
Dec 15, 2023	38.26	38.26	37.33	37.43	37.13	926,400
Dec 14, 2023	37.77	38.70	36.74	37.95	37.64	250,400
Dec 13, 2023	36.04	37.58	35.54	37.49	37.19	253,700
Dec 12, 2023	36.11	36.41	35.71	35.73	35.44	186,800
Dec 11, 2023	35.95	36.22	35.89	36.18	35.89	178,200
Dec 08, 2023	35.88	36.27	35.88	36.07	35.78	146,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,876.78+162.24(+0.75%)

S&P 5005,082.51+46.82(+0.93%)

DOW38,292.62+476.70(+1.26%)

CAD/USD0.7295+0.0034(+0.47%)

CRUDE OIL79.12-2.81(-3.43%)

Bitcoin CAD80,484.42-1,923.15(-2.33%)

FEDERAL RESERVE HOLDS INTEREST RATES STEADY AT END OF TWO-DAY MEETING

National Bank Holdings Corporation (NBHC)

S&P/TSX
21,876.78
+162.24(+0.75%)

S&P 500
5,082.51
+46.82(+0.93%)

DOW
38,292.62
+476.70(+1.26%)

CAD/USD
0.7295
+0.0034(+0.47%)

CRUDE OIL
79.12
-2.81(-3.43%)

Bitcoin CAD
80,484.42
-1,923.15(-2.33%)