Canada markets closed

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.90-0.23 (-0.69%)
At close: 4:00PM EST

31.40 -1.50 (-4.56%)
After hours: 7:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 04, 202134.3234.4830.9732.9032.9037,583,526
Mar. 03, 202132.0233.7731.7733.1333.1331,311,900
Mar. 02, 202130.6331.5830.1731.1831.1818,319,000
Mar. 01, 202130.7131.3629.5229.8529.8522,808,100
Feb. 26, 202129.2329.9428.3229.5629.5619,736,800
Feb. 25, 202132.5232.6628.3328.7628.7641,465,800
Feb. 24, 202129.3831.5829.1431.2731.2738,000,400
Feb. 23, 202128.6628.9326.2528.6228.6223,482,000
Feb. 22, 202127.4829.7926.9128.5628.5634,168,800
Feb. 19, 202125.7626.9925.5126.8526.8518,737,400
Feb. 18, 202125.1125.4024.2925.2025.2014,967,600
Feb. 17, 202125.0026.1524.4825.4725.4721,807,400
Feb. 16, 202123.9625.3723.7325.1925.1922,739,200
Feb. 12, 202123.4023.7323.0923.5423.5413,384,600
Feb. 11, 202124.1524.4823.5223.7723.7712,145,700
Feb. 10, 202124.3124.9624.1024.1424.1413,755,200
Feb. 09, 202124.8724.9823.9224.0824.0815,097,900
Feb. 08, 202125.0025.2524.7225.0125.0111,663,200
Feb. 05, 202124.6425.4524.3624.7224.7216,733,600
Feb. 04, 202123.8624.6223.7724.4024.4014,813,000
Feb. 03, 202122.9723.7122.7223.6123.6118,660,300
Feb. 02, 202122.8023.3122.3622.9422.9412,971,900
Feb. 01, 202122.8522.8721.8822.4022.4015,020,000
Jan. 29, 202124.0524.3522.2722.6522.6526,023,800
Jan. 28, 202124.4325.2023.9524.1624.1617,798,900
Jan. 27, 202123.0024.6822.6823.5323.5319,694,100
Jan. 26, 202124.1524.4223.5023.6623.669,875,100
Jan. 25, 202124.1024.1923.1223.9723.9717,265,300
Jan. 22, 202124.5024.8024.2024.5924.5911,290,100
Jan. 21, 202125.0025.4524.6024.9924.9910,701,900
Jan. 20, 202125.6625.9724.8725.1925.1910,370,400
Jan. 19, 202125.7125.8024.9525.3025.3010,777,700
Jan. 15, 202126.2126.9725.3025.3825.3815,861,600
Jan. 14, 202125.0026.5924.9526.4226.4224,922,200
Jan. 13, 202124.2524.6923.8224.6124.6113,711,300
Jan. 12, 202124.1824.5423.9324.5224.529,894,700
Jan. 11, 202123.8024.5423.6124.1424.1410,546,800
Jan. 08, 202124.9725.1223.9224.4324.4313,493,300
Jan. 07, 202124.5525.4324.5524.6624.6616,079,800
Jan. 06, 202124.1524.9523.6924.3324.3316,810,600
Jan. 05, 202123.4124.6723.3624.2424.2416,639,000
Jan. 04, 202125.3525.4823.4023.7323.7323,243,700
Dec. 31, 202025.5425.6824.4325.4325.4314,616,900
Dec. 30, 202025.3826.0925.2125.6425.6411,142,100
Dec. 29, 202026.0026.1125.0525.3925.3912,962,800
Dec. 28, 202025.1525.9424.8025.5325.5316,371,400
Dec. 24, 202024.5024.7924.1224.5824.587,884,200
Dec. 23, 202023.2724.7023.1624.5024.5018,389,600
Dec. 22, 202024.8524.8723.0423.0823.0824,903,000
Dec. 21, 202023.6224.9023.4524.7824.7822,591,400
Dec. 18, 202025.4926.0924.8625.1825.1820,648,600
Dec. 17, 202025.7025.7025.0325.4125.4112,857,000
Dec. 16, 202025.2325.7424.6825.4625.4621,274,500
Dec. 15, 202024.9325.5123.7925.2225.2233,097,200
Dec. 14, 202027.2227.5425.2225.4125.4124,467,000
Dec. 11, 202027.5327.8726.2626.5126.5121,177,900
Dec. 10, 202026.6527.5426.5527.4427.4424,569,400
Dec. 09, 202028.9728.9826.2027.2627.2643,942,900
Dec. 08, 202026.3028.1726.2528.1528.1527,515,500
Dec. 07, 202026.3226.6525.7026.5026.5023,744,800
Dec. 04, 202026.1126.4525.1726.3026.3033,185,000
Dec. 03, 202023.6025.8023.5525.4225.4244,080,500
Dec. 02, 202022.4023.5021.8223.4023.4020,709,000
Dec. 01, 202023.5523.6722.8222.9422.9420,436,800
Nov. 30, 202024.0624.2022.3222.8722.8725,635,800
Nov. 27, 202023.4724.3223.4523.6823.6817,081,000
Nov. 25, 202022.8323.3522.0023.2023.2030,769,200
Nov. 24, 202022.0522.6421.8022.5522.5538,926,200
Nov. 23, 202020.6221.0320.0720.8920.8930,434,400
Nov. 20, 202021.1121.2719.9419.9919.9930,469,700
Nov. 19, 202020.5821.2920.4921.0221.0236,017,800
Nov. 18, 202020.6721.3820.4120.4620.4671,591,700
Nov. 17, 202021.1022.6220.7722.0622.0632,189,600
Nov. 16, 202021.9322.0221.0321.3121.3140,909,500
Nov. 13, 202019.2820.2719.1620.0620.0622,894,200
Nov. 12, 202018.7919.8718.6118.8518.8526,427,400
Nov. 11, 202020.5320.8419.3519.5219.5226,873,800
Nov. 10, 202020.8021.1319.3820.1220.1237,843,700
Nov. 09, 202021.0223.0520.3621.5121.5175,069,900
Nov. 06, 202017.0717.3016.6516.9716.9714,037,000
Nov. 05, 202016.4017.3116.4017.2517.2517,527,400
Nov. 04, 202016.5016.7316.1216.1616.1613,519,800
Nov. 03, 202016.2016.7316.1216.5516.5515,148,300
Nov. 02, 202016.0616.2215.2916.1716.1725,069,900
Oct. 30, 202015.4917.0715.3016.6316.6341,916,000
Oct. 29, 202015.0515.8514.7715.7715.7719,523,900
Oct. 28, 202015.8416.0315.0015.0315.0326,446,200
Oct. 27, 202016.8517.0716.5116.5316.5312,990,900
Oct. 26, 202017.7417.7416.3516.8016.8027,651,100
Oct. 23, 202017.7218.4117.4518.3518.3521,988,100
Oct. 22, 202017.1017.7517.0217.7117.7116,692,200
Oct. 21, 202017.0017.1416.7316.9916.9911,362,300
Oct. 20, 202016.6617.1616.4717.0817.0815,685,600
Oct. 19, 202016.3216.7616.1816.4516.4512,919,300
Oct. 16, 202016.2816.4415.9016.2016.2013,688,700
Oct. 15, 202016.1816.2415.6516.1016.1019,229,800
Oct. 14, 202016.6817.1616.3616.4816.4819,207,800
Oct. 13, 202017.3017.3716.4216.5916.5928,061,700
Oct. 12, 202018.5218.6218.0718.0818.0815,878,600
Oct. 09, 202018.3018.9117.9818.7318.7324,449,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...