Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NBHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 47.74 | -0.71 | -1.47% | 48.63 | 48.63 | 47.42 | 79,502 |
| Nov 27 2024 | 48.45 | -0.28 | -0.57% | 49.27 | 49.385 | 48.28 | 142,674 |
| Nov 26 2024 | 48.73 | -0.66 | -1.34% | 49.02 | 49.30 | 48.66 | 177,340 |
| Nov 25 2024 | 49.39 | 0.52 | 1.06% | 49.50 | 50.82 | 49.32 | 242,603 |
| Nov 22 2024 | 48.87 | 0.86 | 1.79% | 48.0945 | 49.14 | 47.99 | 273,285 |
| Nov 21 2024 | 48.01 | 1.01 | 2.15% | 47.46 | 48.70 | 47.05 | 266,734 |
| Nov 20 2024 | 47.00 | -0.24 | -0.51% | 47.3225 | 47.3225 | 46.31 | 260,200 |
| Nov 19 2024 | 47.24 | -0.56 | -1.17% | 47.23 | 47.80 | 47.0889 | 180,850 |
| Nov 18 2024 | 47.80 | -0.78 | -1.61% | 48.365 | 48.41 | 47.67 | 175,835 |
| Nov 15 2024 | 48.58 | 0.01 | 0.02% | 48.945 | 48.97 | 47.75 | 221,039 |
| Nov 14 2024 | 48.57 | 0.00 | 0.00% | 48.825 | 49.105 | 48.10 | 187,558 |
| Nov 13 2024 | 48.57 | -0.61 | -1.24% | 49.25 | 50.17 | 48.50 | 211,003 |
| Nov 12 2024 | 49.18 | -0.94 | -1.88% | 49.87 | 50.00 | 48.79 | 306,771 |
| Nov 11 2024 | 50.12 | 0.57 | 1.15% | 50.52 | 51.51 | 49.83 | 313,305 |
| Nov 08 2024 | 49.55 | 0.36 | 0.73% | 49.335 | 49.86 | 48.89 | 270,826 |
| Nov 07 2024 | 49.19 | -2.05 | -4.00% | 50.07 | 50.75 | 48.53 | 325,708 |
| Nov 06 2024 | 51.24 | 6.15 | 13.64% | 49.34 | 51.755 | 49.34 | 576,509 |
| Nov 05 2024 | 45.09 | 0.90 | 2.04% | 43.95 | 45.18 | 43.95 | 117,744 |
| Nov 04 2024 | 44.19 | -0.49 | -1.10% | 44.39 | 44.60 | 43.78 | 136,396 |
| Nov 01 2024 | 44.68 | -0.28 | -0.62% | 45.35 | 45.36 | 44.45 | 110,018 |
| Oct 31 2024 | 44.96 | -0.95 | -2.07% | 45.87 | 45.99 | 44.92 | 135,931 |
| Oct 30 2024 | 45.91 | 0.28 | 0.61% | 45.78 | 46.82 | 45.78 | 133,602 |
| Oct 29 2024 | 45.63 | 0.13 | 0.29% | 45.00 | 45.69 | 44.91 | 148,654 |
| Oct 28 2024 | 45.50 | 1.10 | 2.48% | 44.93 | 45.81 | 44.68 | 178,485 |
| Oct 25 2024 | 44.40 | -1.20 | -2.63% | 46.08 | 46.10 | 44.35 | 174,961 |
| Oct 24 2024 | 45.60 | 0.55 | 1.22% | 45.50 | 46.0299 | 45.14 | 310,413 |
| Oct 23 2024 | 45.05 | 3.18 | 7.59% | 43.97 | 45.92 | 42.99 | 473,720 |
| Oct 22 2024 | 41.87 | 0.19 | 0.46% | 41.59 | 41.92 | 41.38 | 158,098 |
| Oct 21 2024 | 41.68 | -1.74 | -4.01% | 43.34 | 43.42 | 41.64 | 187,589 |
| Oct 18 2024 | 43.42 | -1.13 | -2.54% | 44.45 | 44.45 | 43.33 | 210,504 |
| Oct 17 2024 | 44.55 | 0.77 | 1.76% | 43.67 | 44.58 | 43.565 | 203,118 |
| Oct 16 2024 | 43.78 | 0.76 | 1.77% | 43.65 | 44.19 | 43.2225 | 120,561 |
| Oct 15 2024 | 43.02 | 0.53 | 1.25% | 42.53 | 43.90 | 42.38 | 162,215 |
| Oct 14 2024 | 42.49 | 0.37 | 0.88% | 42.04 | 42.72 | 41.79 | 108,091 |
| Oct 11 2024 | 42.12 | 1.34 | 3.29% | 41.07 | 42.37 | 41.07 | 137,277 |
| Oct 10 2024 | 40.78 | -0.07 | -0.17% | 40.44 | 40.84 | 40.27 | 114,240 |
| Oct 09 2024 | 40.85 | -0.03 | -0.07% | 40.61 | 41.34 | 40.55 | 117,964 |
| Oct 08 2024 | 40.88 | 0.03 | 0.07% | 41.11 | 41.11 | 40.64 | 132,655 |
| Oct 07 2024 | 40.85 | -0.28 | -0.68% | 40.91 | 41.18 | 40.64 | 142,695 |
| Oct 04 2024 | 41.13 | 0.68 | 1.68% | 41.34 | 41.41 | 40.985 | 111,361 |
| Oct 03 2024 | 40.45 | 0.33 | 0.82% | 39.85 | 40.46 | 39.72 | 136,005 |
| Oct 02 2024 | 40.12 | -0.37 | -0.91% | 40.46 | 40.77 | 39.98 | 176,980 |
| Oct 01 2024 | 40.49 | -1.61 | -3.82% | 41.96 | 41.96 | 40.4501 | 159,313 |
| Sep 30 2024 | 42.10 | 0.73 | 1.76% | 41.29 | 42.36 | 41.16 | 194,703 |
| Sep 27 2024 | 41.37 | 0.27 | 0.66% | 41.39 | 41.59 | 41.055 | 158,092 |
| Sep 26 2024 | 41.10 | -0.07 | -0.17% | 41.52 | 41.53 | 40.96 | 196,398 |
| Sep 25 2024 | 41.17 | -0.36 | -0.87% | 41.45 | 41.45 | 41.00 | 183,922 |
| Sep 24 2024 | 41.53 | -0.42 | -1.00% | 41.84 | 41.96 | 41.34 | 178,944 |
| Sep 23 2024 | 41.95 | -0.34 | -0.80% | 42.52 | 42.52 | 41.75 | 146,780 |
| Sep 20 2024 | 42.29 | -0.90 | -2.08% | 42.91 | 42.94 | 42.08 | 567,563 |
| Sep 19 2024 | 43.19 | 1.11 | 2.64% | 43.015 | 43.445 | 42.48 | 214,551 |
| Sep 18 2024 | 42.08 | 0.27 | 0.65% | 41.85 | 43.52 | 41.38 | 156,087 |
| Sep 17 2024 | 41.81 | 0.26 | 0.63% | 41.795 | 42.82 | 41.795 | 141,530 |
| Sep 16 2024 | 41.55 | 0.38 | 0.92% | 41.40 | 41.95 | 40.81 | 153,168 |
| Sep 13 2024 | 41.17 | 0.57 | 1.40% | 41.19 | 41.43 | 40.92 | 185,677 |
| Sep 12 2024 | 40.60 | -0.07 | -0.17% | 40.73 | 40.73 | 40.08 | 233,906 |
| Sep 11 2024 | 40.67 | -0.73 | -1.76% | 40.79 | 40.79 | 39.79 | 224,359 |
| Sep 10 2024 | 41.40 | 0.27 | 0.66% | 41.42 | 41.63 | 40.515 | 210,355 |
| Sep 09 2024 | 41.13 | -0.19 | -0.46% | 41.28 | 42.0399 | 40.48 | 167,049 |
| Sep 06 2024 | 41.32 | -1.12 | -2.64% | 42.57 | 42.575 | 41.30 | 145,976 |
| Sep 05 2024 | 42.44 | -0.45 | -1.05% | 42.83 | 43.13 | 42.07 | 123,256 |
| Sep 04 2024 | 42.89 | -0.71 | -1.63% | 43.40 | 43.90 | 42.80 | 208,957 |
| Sep 03 2024 | 43.60 | -0.21 | -0.48% | 43.50 | 43.77 | 43.12 | 310,338 |
