NBHC | Natl Bank Hldg-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Natl Bank Hldg-A (NBHC)

NYSE

$37.19+$0.11 (+0.28%)

Price as of Nov 11, 2026 4:10 PM EST

$1.6B
Market Cap
2.82%
1-Year Change
Banks - Regional
Industry

1 Month
-2.24%

Low Price$36.91

High Price$39.05
3 Months
-12.89%

Low Price$36.91

High Price$43.19
1 Year
+2.82%

Low Price$34.48

High Price$46.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	37.09	37.15	36.36	37.08	-0.13%	362,667
11/09/2026	37.38	37.59	37.05	37.13	+0.60%	414,325
11/06/2026	37.18	37.89	36.88	36.91	-0.86%	312,655
11/05/2026	38.77	39.16	36.99	37.23	-2.56%	472,703
11/04/2026	38.67	39.25	38.09	38.21	+1.92%	558,044
11/03/2026	38.00	38.17	37.47	37.49	-1.50%	501,203
11/02/2026	37.63	38.23	37.45	38.06	+1.68%	563,808
10/30/2026	37.83	37.88	37.25	37.43	-0.35%	538,066
10/29/2026	37.92	38.39	37.48	37.56	+0.21%	408,197
10/28/2026	38.60	38.90	37.30	37.48	-3.85%	854,700
10/27/2026	39.31	39.31	38.64	38.98	-0.18%	403,487
10/27/2026	$0.06 Earnings
10/26/2026	39.11	39.30	38.90	39.05	+0.44%	297,259
10/23/2026	38.68	39.10	38.32	38.88	-0.21%	231,587
10/22/2026	37.81	39.08	37.81	38.96	+2.45%	244,565
10/21/2026	38.17	38.18	37.69	38.03	0.00%	217,167
10/20/2026	37.60	38.42	37.60	38.03	+1.41%	655,889
10/19/2026	37.78	38.11	37.47	37.50	-1.11%	251,432
10/16/2026	37.95	38.29	37.74	37.92	+0.48%	367,240
10/15/2026	37.41	37.95	37.30	37.74	+1.64%	488,023
10/14/2026	37.03	37.96	36.81	37.13	-1.14%	535,894
10/13/2026	38.29	38.35	37.54	37.56	-1.29%	391,299
10/12/2026	37.88	38.25	37.88	38.05	+0.32%	218,480
10/09/2026	38.09	38.52	37.80	37.93	-0.65%	306,107
10/08/2026	37.51	38.28	37.43	38.18	+1.27%	559,594
10/07/2026	37.77	37.85	37.39	37.70	-1.46%	461,161
10/06/2026	37.98	38.61	37.84	38.26	+1.24%	645,802
10/05/2026	38.00	38.13	37.63	37.79	-0.71%	1,051,137
10/02/2026	38.38	39.08	37.70	38.06	-2.83%	1,517,632
10/01/2026	38.89	39.21	38.24	39.17	-0.05%	390,567
09/30/2026	39.14	39.42	38.93	39.19	-0.10%	457,360
09/29/2026	39.71	39.89	39.11	39.23	-1.03%	385,704
09/28/2026	40.18	40.18	39.60	39.64	-1.32%	412,648
09/25/2026	40.20	40.50	39.95	40.17	+0.40%	910,168
09/24/2026	40.08	40.20	39.72	40.01	+0.38%	334,205
09/23/2026	40.06	40.37	39.86	39.86	-0.70%	283,378
09/22/2026	40.60	40.86	40.07	40.14	-0.22%	574,925
09/21/2026	41.00	41.14	40.02	40.23	-1.81%	580,684
09/18/2026	40.97	41.13	40.56	40.97	-0.41%	649,070
09/17/2026	41.63	41.63	41.05	41.14	-0.41%	270,990
09/16/2026	41.71	41.78	40.65	41.31	-0.86%	468,964
09/15/2026	41.84	42.14	41.53	41.67	-0.17%	382,731
09/14/2026	41.72	42.14	41.52	41.74	-0.05%	385,916
09/11/2026	42.00	42.16	41.44	41.76	+0.46%	353,604
09/10/2026	41.30	41.65	41.07	41.57	+0.61%	290,113
09/09/2026	41.54	41.66	40.98	41.32	-1.08%	245,694
09/08/2026	41.86	42.14	41.67	41.77	-0.71%	442,637
09/04/2026	41.68	42.24	41.68	42.07	+0.50%	203,207
09/03/2026	41.89	42.29	41.78	41.86	+0.67%	186,364
09/02/2026	41.19	41.84	41.00	41.58	+1.76%	288,177
09/01/2026	41.13	41.26	40.45	40.86	-1.04%	372,544
08/31/2026	41.14	41.43	40.58	41.29	+0.17%	436,588
08/28/2026	41.15	41.33	40.82	41.22	+0.83%	326,170
08/28/2026	$0.32 Dividend
08/27/2026	40.67	41.00	40.34	40.88	-0.27%	232,399
08/26/2026	41.19	41.38	40.91	40.99	+0.05%	310,512
08/25/2026	41.53	41.53	40.94	40.97	-1.22%	236,407
08/24/2026	41.57	41.77	41.39	41.48	-0.12%	371,552
08/21/2026	41.62	41.74	40.97	41.52	+0.46%	260,254
08/20/2026	41.28	41.54	41.12	41.34	-0.26%	384,771
08/19/2026	42.80	42.80	41.36	41.45	-2.84%	328,509
08/18/2026	42.98	42.98	42.49	42.66	-0.51%	466,188
08/17/2026	43.11	43.38	42.65	42.87	-0.74%	438,417
08/14/2026	43.12	43.50	42.80	43.19	+0.07%	313,502
08/13/2026	43.09	43.38	42.91	43.16	+1.00%	470,195
08/12/2026	42.93	43.13	42.73	42.74	-0.28%	332,397
08/11/2026	42.89	43.06	42.69	42.85	+0.68%	300,964
08/10/2026	41.97	42.69	41.96	42.57	+0.66%	618,796
08/07/2026	42.43	42.80	41.82	42.29	-0.54%	329,553
08/06/2026	42.60	43.24	42.27	42.52	-0.90%	536,747
08/05/2026	43.31	43.31	42.71	42.90	-0.53%	242,320
08/04/2026	42.95	43.55	42.85	43.13	+0.65%	318,353
08/03/2026	42.84	43.63	42.46	42.85	0.00%	449,711
07/31/2026	42.44	42.96	41.91	42.85	+1.43%	494,771
07/30/2026	42.56	42.56	42.13	42.25	+0.02%	319,148
07/29/2026	42.08	42.87	41.96	42.24	-0.14%	374,669
07/28/2026	42.38	42.62	41.92	42.30	+0.24%	362,585
07/27/2026	43.08	43.37	42.17	42.20	-1.85%	444,280
07/24/2026	43.06	43.47	42.58	42.99	+0.39%	514,902
07/23/2026	42.70	42.94	41.80	42.82	-1.24%	1,094,231
07/22/2026	43.24	44.18	42.26	43.36	-4.31%	1,246,763
07/21/2026	45.44	45.53	44.85	45.32	-0.20%	397,935
07/21/2026	$0.78 Earnings
07/20/2026	46.01	46.07	45.14	45.40	-1.57%	363,231
07/17/2026	46.40	46.69	45.78	46.13	-1.25%	381,478
07/16/2026	45.34	46.91	45.33	46.71	+3.43%	416,135
07/15/2026	44.83	45.53	44.82	45.17	+1.13%	262,448
07/14/2026	44.35	44.80	44.18	44.66	+0.78%	273,591
07/13/2026	44.19	44.44	43.88	44.31	+0.74%	236,742
07/10/2026	43.69	44.22	43.68	43.99	+0.70%	293,556
07/09/2026	42.80	43.88	42.80	43.68	+2.04%	227,248
07/08/2026	43.78	43.91	42.62	42.80	-2.57%	312,708
07/07/2026	44.39	44.42	43.90	43.94	-0.18%	274,777
07/06/2026	43.89	44.35	43.89	44.02	-0.34%	283,547
07/02/2026	44.93	45.14	43.58	44.16	-1.04%	355,673
07/01/2026	44.30	45.28	44.30	44.63	+1.24%	442,806
06/30/2026	43.97	44.27	43.79	44.08	+0.09%	252,580
06/29/2026	44.55	44.59	43.82	44.05	-1.90%	447,150
06/26/2026	44.43	45.06	44.26	44.90	+1.66%	1,808,999
06/25/2026	44.17	44.87	44.14	44.16	-0.11%	454,778