S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Natl Bank Hldg-A (NBHC)

NYSE

$40.97-$0.90 (-2.15%)

Price as of Jun 03, 2026 5:35 PM EDT

$1.9B
Market Cap
17.89%
1-Year Change
Banks - Regional
Industry

1 Month
-1.30%

Low Price$40.81

High Price$42.96
3 Months
+3.20%

Low Price$37.48

High Price$43.27
1 Year
+15.47%

Low Price$35.59

High Price$43.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	41.24	42.03	40.90	41.87	+1.63%	491,454
06/01/2026	41.52	41.73	40.29	41.20	-1.51%	413,767
05/29/2026	41.65	42.18	41.35	41.83	+0.50%	313,281
05/29/2026	$0.32 Dividend
05/28/2026	41.63	41.78	41.29	41.62	-0.07%	390,093
05/27/2026	42.21	42.27	41.58	41.65	-0.94%	228,256
05/26/2026	41.83	42.44	41.64	42.05	+0.81%	248,391
05/22/2026	41.47	41.85	41.34	41.71	+0.26%	231,188
05/21/2026	41.36	41.64	41.05	41.60	-0.29%	206,023
05/20/2026	41.13	41.86	40.78	41.72	+1.99%	290,501
05/19/2026	41.12	41.26	40.75	40.91	-0.55%	209,955
05/18/2026	40.52	41.18	40.52	41.13	+1.57%	307,942
05/15/2026	40.95	41.09	40.40	40.50	-1.02%	405,477
05/14/2026	40.92	41.29	40.35	40.92	+0.86%	221,757
05/13/2026	41.00	41.26	40.54	40.57	-1.57%	310,723
05/12/2026	41.67	41.78	40.63	41.21	-1.00%	211,436
05/11/2026	42.77	42.78	41.46	41.63	-2.10%	294,102
05/08/2026	42.57	42.62	42.35	42.52	+0.09%	244,521
05/07/2026	42.73	43.07	42.37	42.48	-0.35%	313,224
05/06/2026	42.76	43.11	42.40	42.63	+0.47%	203,993
05/05/2026	42.19	42.75	41.88	42.43	+0.80%	265,669
05/04/2026	42.44	42.66	41.93	42.10	-1.51%	388,531
05/01/2026	42.33	42.89	41.97	42.74	+0.87%	188,585
04/30/2026	41.74	42.74	41.67	42.37	+1.14%	282,120
04/29/2026	42.74	42.83	41.76	41.90	-2.43%	345,763
04/28/2026	43.24	43.53	42.89	42.94	+0.12%	312,107
04/27/2026	42.38	43.09	42.38	42.89	+1.50%	316,867
04/24/2026	42.52	42.92	42.12	42.26	-0.79%	494,456
04/23/2026	41.51	42.61	41.48	42.59	+3.35%	506,080
04/22/2026	41.27	41.53	40.67	41.21	-1.49%	698,050
04/21/2026	41.80	42.00	41.54	41.84	0.00%	356,871
04/21/2026	$0.72 Earnings
04/20/2026	41.87	42.34	41.84	41.84	-0.52%	259,023
04/17/2026	41.45	42.76	41.45	42.06	+2.74%	403,326
04/16/2026	41.17	41.25	40.87	40.94	-0.84%	401,000
04/15/2026	41.63	41.88	41.16	41.28	-0.83%	198,611
04/14/2026	41.50	41.86	41.13	41.63	-0.05%	240,907
04/13/2026	41.19	41.66	41.00	41.65	+0.55%	304,944
04/10/2026	41.73	41.73	41.30	41.42	-0.67%	811,521
04/09/2026	40.57	41.96	40.44	41.70	+2.44%	589,194
04/08/2026	40.75	41.17	40.59	40.71	+2.24%	319,246
04/07/2026	39.69	39.97	39.32	39.81	0.00%	267,169
04/06/2026	39.20	39.85	39.02	39.81	+1.36%	316,883
04/02/2026	38.74	39.36	38.48	39.28	+0.25%	333,665
04/01/2026	38.91	39.66	38.91	39.18	+0.82%	304,519
03/31/2026	38.37	38.93	38.28	38.86	+2.14%	443,214
03/30/2026	37.96	38.29	37.57	38.05	+1.05%	449,133
03/27/2026	38.01	38.02	37.60	37.65	-1.58%	345,674
03/26/2026	38.09	38.67	38.09	38.26	-0.52%	339,130
03/25/2026	38.64	38.94	38.22	38.45	+0.81%	391,746
03/24/2026	37.23	38.41	37.23	38.15	+1.05%	572,357
03/23/2026	38.04	38.48	37.44	37.75	+1.49%	747,190
03/20/2026	37.89	37.89	37.14	37.19	-1.37%	3,927,288
03/19/2026	37.63	38.10	37.17	37.71	-0.18%	797,393
03/18/2026	38.35	38.55	37.78	37.78	-1.50%	1,011,510
03/17/2026	39.22	39.58	38.30	38.36	-0.95%	769,883
03/16/2026	38.90	39.38	38.59	38.72	+0.44%	684,744
03/13/2026	38.96	39.29	38.20	38.55	-0.13%	751,064
03/12/2026	38.23	38.80	38.07	38.60	-0.56%	596,241
03/11/2026	39.19	39.47	38.45	38.82	-1.24%	469,946
03/10/2026	39.41	40.26	38.80	39.31	-0.30%	672,153
03/09/2026	39.41	39.67	38.56	39.43	-1.02%	811,165
03/06/2026	39.31	39.95	38.60	39.83	-1.06%	561,555
03/05/2026	39.87	40.49	39.56	40.26	+0.02%	381,853
03/04/2026	40.26	40.53	39.90	40.25	+0.50%	379,672
03/03/2026	39.54	40.49	39.25	40.05	-0.79%	695,843
03/02/2026	38.94	40.60	38.94	40.37	+1.73%	664,995
02/27/2026	39.62	39.81	39.01	39.68	-1.79%	971,537
02/27/2026	$0.32 Dividend
02/26/2026	40.53	41.16	40.08	40.41	+0.12%	582,232
02/25/2026	39.95	40.50	39.66	40.36	+1.99%	400,199
02/24/2026	39.51	39.80	39.23	39.57	+0.07%	381,176
02/23/2026	41.31	41.63	38.96	39.54	-5.55%	796,736
02/20/2026	41.16	42.16	40.86	41.87	+1.65%	606,144
02/19/2026	40.90	41.24	40.59	41.19	+0.67%	484,903
02/18/2026	41.13	41.55	40.57	40.91	-0.46%	432,615
02/17/2026	41.12	41.43	40.56	41.10	-0.24%	349,585
02/13/2026	39.82	41.23	39.75	41.20	+2.70%	687,440
02/12/2026	41.18	41.36	39.34	40.11	-1.90%	594,551
02/11/2026	41.43	41.80	40.48	40.89	-0.72%	350,483
02/10/2026	41.33	41.43	40.85	41.19	-0.17%	324,791
02/09/2026	41.04	41.60	40.93	41.26	+0.36%	320,163
02/06/2026	40.96	41.42	40.88	41.11	+1.31%	410,078
02/05/2026	41.20	41.34	40.25	40.58	-1.55%	667,137
02/04/2026	40.81	42.33	40.66	41.22	+1.26%	631,557
02/03/2026	40.11	41.04	39.70	40.70	+1.77%	495,682
02/02/2026	39.27	40.80	39.27	40.00	+1.10%	406,590
01/30/2026	39.06	39.69	39.00	39.56	+0.53%	749,494
01/29/2026	39.37	39.64	38.37	39.36	+0.28%	700,410
01/28/2026	38.22	39.99	38.06	39.25	-0.50%	1,156,004
01/27/2026	39.51	40.07	39.22	39.44	-0.62%	404,751
01/27/2026	$0.60 Earnings
01/26/2026	39.59	40.04	39.05	39.69	-0.05%	231,364
01/23/2026	41.07	41.28	39.35	39.71	-4.18%	249,996
01/22/2026	41.49	42.16	41.29	41.44	+0.17%	300,258
01/21/2026	39.46	41.62	39.46	41.37	+5.58%	400,985
01/20/2026	39.66	40.12	39.14	39.19	-2.64%	327,977
01/16/2026	40.11	40.42	39.90	40.25	+0.20%	648,758
01/15/2026	39.47	40.47	39.41	40.17	+2.03%	575,701
01/14/2026	38.69	39.56	38.50	39.38	+1.50%	431,557