NBHC | Natl Bank Hldg-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Natl Bank Hldg-A (NBHC)

NYSE

$41.77+$0.005 (+0.01%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.9B
Market Cap
12.03%
1-Year Change
Banks - Regional
Industry

1 Month
-2.55%

Low Price$40.86

High Price$43.19
3 Months
-1.90%

Low Price$40.86

High Price$46.71
1 Year
+12.03%

Low Price$34.48

High Price$46.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/24/2026	43.69	44.33	43.47	44.21	+1.25%	549,080
06/23/2026	42.78	43.75	42.53	43.67	+2.95%	465,306
06/22/2026	42.48	43.12	42.28	42.42	-0.16%	262,340
06/18/2026	41.88	42.52	41.88	42.49	+1.90%	883,996
06/17/2026	42.40	42.58	41.18	41.69	-2.10%	518,842
06/16/2026	42.95	43.12	42.27	42.59	0.00%	373,450
06/15/2026	43.69	43.78	42.48	42.59	-1.87%	283,266
06/12/2026	42.91	43.68	42.49	43.40	+1.96%	302,323
06/11/2026	42.91	42.91	42.21	42.57	0.00%	301,414
06/10/2026	42.45	42.80	41.92	42.57	+0.52%	243,486
06/09/2026	42.03	42.95	41.35	42.35	+1.64%	344,970
06/08/2026	42.09	42.44	41.53	41.66	-0.47%	262,756
06/05/2026	41.58	42.00	41.20	41.86	+1.13%	380,734
06/04/2026	41.29	41.69	41.08	41.40	+1.86%	378,028
06/03/2026	41.37	41.50	40.62	40.64	-2.17%	448,958
06/02/2026	40.92	41.70	40.58	41.54	+1.63%	491,454
06/01/2026	41.20	41.41	39.97	40.88	-1.51%	413,767
05/29/2026	41.33	41.85	41.03	41.51	+0.50%	313,281
05/29/2026	$0.32 Dividend
05/28/2026	41.31	41.45	40.97	41.30	-0.07%	390,093
05/27/2026	41.88	41.95	41.26	41.33	-0.94%	228,256
05/26/2026	41.50	42.11	41.32	41.72	+0.81%	248,391
05/22/2026	41.15	41.52	41.02	41.39	+0.26%	231,188
05/21/2026	41.04	41.32	40.74	41.28	-0.29%	206,023
05/20/2026	40.81	41.53	40.46	41.40	+1.99%	290,501
05/19/2026	40.80	40.94	40.44	40.59	-0.55%	209,955
05/18/2026	40.20	40.86	40.20	40.81	+1.57%	307,942
05/15/2026	40.63	40.77	40.09	40.18	-1.02%	405,477
05/14/2026	40.60	40.97	40.04	40.60	+0.86%	221,757
05/13/2026	40.69	40.94	40.22	40.25	-1.57%	310,723
05/12/2026	41.35	41.46	40.31	40.89	-1.00%	211,436
05/11/2026	42.44	42.45	41.14	41.31	-2.10%	294,102
05/08/2026	42.24	42.29	42.03	42.19	+0.09%	244,521
05/07/2026	42.40	42.73	42.05	42.15	-0.35%	313,224
05/06/2026	42.43	42.77	42.07	42.30	+0.47%	203,993
05/05/2026	41.86	42.42	41.55	42.10	+0.80%	265,669
05/04/2026	42.11	42.33	41.60	41.77	-1.51%	388,531
05/01/2026	42.01	42.56	41.65	42.41	+0.87%	188,585
04/30/2026	41.41	42.41	41.35	42.05	+1.14%	282,120
04/29/2026	42.41	42.50	41.43	41.57	-2.43%	345,763
04/28/2026	42.90	43.19	42.55	42.61	+0.12%	312,107
04/27/2026	42.05	42.75	42.05	42.56	+1.50%	316,867
04/24/2026	42.19	42.59	41.79	41.93	-0.79%	494,456