NCLH

Norwegian Cruise Line Holdings Ltd. Ordinary Shares Historical Stock Prices

$49.83
*  
0.94
1.92%
Get NCLH Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading NCLH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NCLH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.83 49.95 48.65 49.83 1,625,264
04/29/2016 49.5 50.2 47.78 48.89 2,526,741
04/28/2016 49.42 49.66 48.47 48.73 2,098,327
04/27/2016 48.69 49.92 48.5 49.8 1,554,828
04/26/2016 49.14 49.47 48.24 48.85 1,276,533
04/25/2016 48.73 49.34 48.66 49.31 2,010,461
04/22/2016 50.02 50.305 48.41 48.66 2,402,347
04/21/2016 50.69 50.79 49.61 49.97 1,353,430
04/20/2016 51.43 51.69 50.46 50.9 1,603,988
04/19/2016 52.47 52.52 51.19 51.5 1,993,545
04/18/2016 53.06 53.17 51.29 52.14 2,601,151
04/15/2016 54.66 54.66 52.33 53.08 2,779,105
04/14/2016 55 55.24 54.21 54.52 727,356
04/13/2016 54.33 55.22 53.8 55.16 752,315
04/12/2016 53.57 54.03 53.0305 53.93 938,861
04/11/2016 54.64 54.88 53.51 53.53 828,825
04/08/2016 54.26 54.67 53.17 53.64 827,764
04/07/2016 54.93 55.03 53.48 53.79 1,652,715
04/06/2016 54.09 55.13 53.96 54.99 1,576,874
04/05/2016 54.03 54.28 53.43 53.96 1,640,167
04/04/2016 54.58 54.89 54.24 54.64 829,148
04/01/2016 54.71 55.25 53.8 54.52 1,979,331
03/31/2016 54.29 55.59 53.908 55.29 2,691,951
03/30/2016 52.66 54.34 52.47 54.18 2,356,442
03/29/2016 51.13 51.415 50.65 51.26 1,210,958
03/28/2016 51.11 51.46 50.55 51.35 1,466,920
03/24/2016 49.71 51.27 49.45 51.08 2,140,933
03/23/2016 51.67 51.67 49.7 49.77 2,597,820
03/22/2016 51.55 52.18 51.01 51.64 2,318,155
03/21/2016 52.13 53.05 52.13 52.71 1,791,466
03/18/2016 51.54 53.32 51.51 52.45 3,636,818
03/17/2016 50.54 51.72 50.04 51.42 1,980,922
03/16/2016 48.39 49.96 48.01 49.71 1,527,002
03/15/2016 49.13 49.5 48.12 48.41 1,737,964
03/14/2016 48.83 49.89 48.83 49.69 1,758,227
03/11/2016 47.79 48.87 47.15 48.87 1,204,212
03/10/2016 47.89 48.335 46.445 47.26 1,437,368
03/09/2016 47.65 48.43 46.69 47.59 1,960,352
03/08/2016 49.11 49.58 47.23 47.31 2,596,122
03/07/2016 49.13 49.77 48.73 49.68 1,703,773
03/04/2016 50.35 50.49 49.08 49.56 2,067,642
03/03/2016 50.05 50.48 49.25 50 2,172,017
03/02/2016 50.37 50.67 49.79 50.53 1,563,347
03/01/2016 49.84 50.49 48.75 50.31 1,651,599
02/29/2016 49.33 50.12 48.99 49.13 1,730,894
02/26/2016 49.29 50.16 48.49 49.635 2,430,255
02/25/2016 48.22 49.25 47.67 48.655 1,881,761
02/24/2016 46.69 47.91 45.28 47.9 3,485,430
02/23/2016 45.6 48.3 45.42 46.85 6,826,203
02/22/2016 42.98 44.396 42.64 44.08 3,218,520
02/19/2016 41.5 43.3145 40.95 42.49 2,948,733
02/18/2016 42.57 43.01 41.8 41.85 2,117,416
02/17/2016 41.07 43.71 40.665 42.83 3,487,733
02/16/2016 40.14 40.8 39.61 40.56 1,915,568
02/12/2016 39.61 39.61 38.29 39.33 1,438,833
02/11/2016 38.01 39.29 37.86 39 2,340,532
02/10/2016 39.78 40.38 38.71 38.74 1,964,223
02/09/2016 37.68 39.88 37.01 39.18 3,185,082
02/08/2016 38.51 39.29 37.53 38.2 3,250,934
02/05/2016 42.17 42.78 38.72 39.46 3,130,395
02/04/2016 42.24 42.58 40.57 42.5 3,524,931
02/03/2016 43.51 43.79 41.25 41.96 5,388,937
02/02/2016 45.25 45.25 42.41 43.02 4,521,218
02/01/2016 44.96 47.61 44.95 47.06 3,857,807
01/29/2016 42.57 45.4 42.21 45.37 5,676,359
01/28/2016 45.51 45.69 42.21 42.46 5,140,014
01/27/2016 48.57 49.01 45.03 45.23 2,189,782
01/26/2016 47.95 48.84 47.27 48.61 1,877,172
01/25/2016 47.85 48.79 47.24 47.32 1,438,755
01/22/2016 48.68 49.77 47.53 47.98 1,923,407
01/21/2016 47.93 48.83 47.12 47.9 1,981,177
01/20/2016 46.4 47.77 43.14 47.28 3,911,217
01/19/2016 48.33 49.09 46.555 47.2 2,753,646
01/15/2016 49.18 49.36 46.99 47.82 3,407,505
01/14/2016 52.14 52.59 49.67 50.795 4,566,516
01/13/2016 55.89 55.96 52.13 52.31 2,548,187
01/12/2016 56.33 56.8 54.7303 55.85 1,951,608
01/11/2016 55.32 56.57 55.003 56 1,791,122
01/08/2016 56.26 56.76 55.01 55.07 1,142,219
01/07/2016 55.79 56.7 55.06 55.72 1,736,542
01/06/2016 56.77 57.8 56.25 56.97 1,660,038
01/05/2016 58.06 58.18 57.38 57.71 1,233,924
01/04/2016 57.56 58.19 57.33 57.99 1,840,355
12/31/2015 59.12 59.72 58.58 58.6 738,042
12/30/2015 59.6 59.99 59.18 59.51 613,543
12/29/2015 58.37 59.82 58.28 59.53 1,255,759
12/28/2015 58.27 58.91 57.9 58.02 1,373,945
12/24/2015 58.78 58.985 58.37 58.61 422,921
12/23/2015 59.06 59.23 57.92 58.47 1,503,807
12/22/2015 59.23 59.29 57.64 58.84 1,534,373
12/21/2015 57.25 59.11 57.25 59.04 1,983,363
12/18/2015 57.58 58.42 56.48 56.86 9,919,307
12/17/2015 60.01 60.05 56.73 57.11 2,912,728
12/16/2015 58.82 60.13 58.65 59.79 2,209,194
12/15/2015 57.79 58.6 57.52 58.5 6,244,917
12/14/2015 58.86 59.54 58.46 59.46 1,784,233
12/11/2015 58.03 59.49 57.695 58.47 1,783,785
12/10/2015 57.47 58.87 56.51 58.53 1,401,609
12/09/2015 56.85 57.79 55.71 57.03 2,500,976
12/08/2015 57.73 58.74 57.24 58.61 1,097,507
12/07/2015 58.56 59.2 58.19 58.76 1,037,388
12/04/2015 57.51 58.715 57.375 58.27 1,002,135
12/03/2015 58.25 58.7 56.92 57.29 1,168,091
12/02/2015 58.58 58.83 57.6 57.93 1,103,285
12/01/2015 57.35 58.78 57.27 58.7 1,404,915
11/30/2015 57.81 58.24 57.145 57.44 1,261,961
11/27/2015 57.7 57.93 57.18 57.82 276,493
11/25/2015 57.52 58.15 57.39 57.53 656,992
11/24/2015 57.46 57.9 56.75 57.23 1,800,790
11/23/2015 56.83 58.99 56.83 58.3 1,778,595
11/20/2015 56.89 57.68 56.72 57.13 1,493,663
11/19/2015 55.79 57.075 55.56 56.86 1,511,010
11/18/2015 54.92 55.89 54.74 55.73 1,090,041
11/17/2015 54.68 55.46 54.35 54.86 1,622,698
11/16/2015 55.09 55.15 53.46 54.33 2,263,191
11/13/2015 56.85 56.85 55.15 55.2 1,952,706
11/12/2015 58.1 58.128 56.93 57.09 1,017,582
11/11/2015 58.49 58.86 57.73 58.25 873,643
11/10/2015 58.43 58.87 58.08 58.49 1,071,451
11/09/2015 60.46 60.46 58.49 58.75 1,004,444
11/06/2015 59.4 60.635 59.4 60.56 1,016,893
11/05/2015 59.43 59.86 58.41 59.71 989,571
11/04/2015 60.52 60.615 58.46 58.94 2,179,135
11/03/2015 59.96 62.62 58.82 60.55 2,972,512
11/02/2015 63.54 64.27 62.79 63.76 1,389,872
10/30/2015 63.42 63.9 63.1 63.62 742,731
10/29/2015 62.23 63.67 62.14 63.37 556,135
10/28/2015 64.1 64.1 61.5 62.47 809,507
10/27/2015 63.06 63.73 62.44 63.63 691,795
10/26/2015 62.44 63.66 62.44 63.23 1,184,069
10/23/2015 61.91 63.86 61.67 62.24 2,004,291
10/22/2015 60.84 61.02 59.937 60.9 792,278
10/21/2015 61.13 61.88 59.7 60.2 991,414
10/20/2015 61.85 61.9 60.45 60.84 1,033,148
10/19/2015 59.96 61.1 59.52 61 741,873
10/16/2015 60.3 60.7 59.7 60 608,332
10/15/2015 57.21 60.67 57.02 60.45 1,222,071
10/14/2015 59.23 59.39 56.68 56.82 1,663,701
10/13/2015 59.58 60.62 59.21 59.35 1,015,345
10/12/2015 58.07 59.92 57.42 59.79 763,602
10/09/2015 57.36 58.1 56.76 57.95 906,476
10/08/2015 56.79 57.46 56.46 57.11 962,429
10/07/2015 56.75 58.39 56.47 57.1 947,857
10/06/2015 59.13 59.1491 56.58 56.85 1,291,449
10/05/2015 58.87 59.5 58.68 58.98 1,094,707
10/02/2015 57.14 58.46 56 58.46 1,132,752
10/01/2015 57 58.48 56.5 57.34 1,286,821
09/30/2015 56.6 57.71 56.24 57.3 1,663,366
09/29/2015 57.23 57.69 55.77 56.08 1,361,072
09/28/2015 60.17 60.25 56.735 57.49 1,519,243
09/25/2015 62 62.08 60.37 60.68 1,218,765
09/24/2015 61.99 62 60.64 61.46 1,485,889
09/23/2015 60.56 62.48 60.07 62.2 1,611,101
09/22/2015 61.23 61.49 59.63 60.21 1,421,716
09/21/2015 61.82 62.58 61.37 62.32 949,992
09/18/2015 62.25 62.25 61.22 61.36 1,301,239
09/17/2015 62.22 62.9349 61.98 62.1 797,768
09/16/2015 62 62.4 61.49 62.3 902,429
09/15/2015 61.5 61.93 60.92 61.81 1,352,319
09/14/2015 60.89 61.88 60.78 61.4 1,115,065
09/11/2015 59.9 61.12 59.46 60.93 871,537
09/10/2015 59.46 60.13 59.05 59.77 766,362
09/09/2015 59.27 60.96 59.23 59.75 1,529,315
09/08/2015 57.99 58.91 57.13 58.84 1,127,440
09/04/2015 56.96 57.59 56.73 57.19 527,359
09/03/2015 57.57 58.49 57.33 57.6 823,860
09/02/2015 56.73 57.4 55.92 57.4 1,117,780
09/01/2015 56.71 57.34 55.59 55.95 1,341,517
08/31/2015 57.61 58.25 56.91 57.6 1,664,519
08/28/2015 57.43 57.83 56.8 57.74 906,888
08/27/2015 57 58.02 56.4 57.76 1,466,335
08/26/2015 55.76 56.99 54.64 56.86 1,626,200
08/25/2015 56.63 56.9518 54.77 54.79 1,241,979
08/24/2015 52.06 56.8 50 54.93 1,965,865
08/21/2015 56.11 57.1 55.66 56.1 2,010,405
08/20/2015 59 59.17 56.95 57 1,689,423
08/19/2015 59.48 59.95 58.5 59.72 1,409,961
08/18/2015 60.21 60.38 59.74 60.03 1,230,859
08/17/2015 59.23 60.12 59.22 60.12 1,565,714
08/14/2015 58.94 59.7 58.75 59.4 781,469
08/13/2015 58.74 59.57 58.53 59.39 2,256,469
08/12/2015 59.42 59.5 58.14 58.45 3,058,339
08/11/2015 59.46 59.61 58.81 59.38 7,238,936
08/10/2015 61.93 62.19 61.17 61.42 971,386
08/07/2015 60.4 61.09 59.93 61.06 1,006,907
08/06/2015 61.17 61.66 59.58 60.14 1,276,061
08/05/2015 60 61.33 59.63 61.18 2,358,477
08/04/2015 62.7 62.7 58.04 59.43 3,917,714
08/03/2015 62.97 62.97 61.26 62 2,347,725
07/31/2015 61.71 63.22 61.41 62.42 2,098,437
07/30/2015 59.48 60 58.7 59.69 1,040,109
07/29/2015 58.43 59.91 58.29 59.88 1,126,651
07/28/2015 57.98 58.62 57.27 58.43 778,942
07/27/2015 58.2 58.47 57.46 58.12 806,240
07/24/2015 60.34 60.34 58.41 58.77 1,114,258
07/23/2015 60.05 60.39 59.45 59.84 1,217,328
07/22/2015 59.02 59.92 59.02 59.89 595,781
07/21/2015 59.38 59.4899 58.64 59.29 565,457
07/20/2015 59.64 59.6799 58.97 59.13 949,678
07/17/2015 59.38 59.8 58.67 59 756,188
07/16/2015 59.23 59.35 58.94 59.19 762,327
07/15/2015 59.11 59.33 58.52 58.74 1,121,939
07/14/2015 58.59 59.31 58.45 59.22 828,163
07/13/2015 58.38 58.8599 57.93 58.5 1,076,129
07/10/2015 56.06 57.765 55.995 57.65 1,493,888
07/09/2015 56.32 56.84 55.44 55.48 658,840
07/08/2015 56.1 56.545 55.48 55.79 1,389,372
07/07/2015 55.49 56.56 54.481 56.54 1,464,621
07/06/2015 55.34 55.9 54.89 55.34 1,250,220
07/02/2015 56.21 56.32 55.02 55.49 1,142,329
07/01/2015 56.51 56.69 55.82 56.19 1,005,222
06/30/2015 55.73 56.25 55.08 56.04 1,400,672
06/29/2015 56.2 56.515 55.34 55.4 1,514,037
06/26/2015 56.79 56.94 56.33 56.6 4,282,071
06/25/2015 56.81 56.95 56.46 56.59 792,380
06/24/2015 56.41 56.99 56.2744 56.64 1,157,252
06/23/2015 56.94 57 56.22 56.47 1,217,835
06/22/2015 56.68 56.99 56.15 56.77 1,765,624
06/19/2015 56.43 56.45 55.77 55.98 1,548,056
06/18/2015 55.3 56.53 55.25 56.09 1,212,988
06/17/2015 55.22 55.35 54.82 55.32 774,347
06/16/2015 54.97 55.06 54.5 54.99 1,031,879
06/15/2015 54.46 54.86 54.14 54.7 1,074,240
06/12/2015 54.8 55.17 54.485 54.92 654,535
06/11/2015 54.93 55.185 54.645 54.95 949,515
06/10/2015 55 55.23 54.67 54.74 938,598
06/09/2015 54.2 54.92 53.68 54.825 1,441,789
06/08/2015 55 55.06 54.35 54.37 1,001,107
06/05/2015 55.39 55.39 54.4 55.13 952,040
06/04/2015 55.19 56.22 54.96 55.09 1,421,370
06/03/2015 54.62 55.55 54.6 55.36 1,770,547
06/02/2015 54.52 54.97 54.34 54.56 1,348,615
06/01/2015 54.82 55.24 54.2 54.76 1,048,251
05/29/2015 54.2 54.805 54.075 54.56 3,731,436
05/28/2015 54.79 54.89 54.515 54.75 1,067,712
05/27/2015 54.71 54.99 54.5 54.83 1,104,511
05/26/2015 54.79 55.06 54.4 54.54 1,423,138
05/22/2015 55.19 55.19 54.75 54.86 1,762,357
05/21/2015 54.8 55.005 54.6 54.68 2,057,608
05/20/2015 54.95 55.14 54.5 54.78 5,622,893
05/19/2015 55.98 57.55 55.74 57.3 1,629,272
05/18/2015 55.36 56.07 55.152 55.49 788,430
05/15/2015 54.87 55.38 54.84 55.36 1,065,757
05/14/2015 53.09 54.76 52.92 54.65 1,006,663
05/13/2015 53 53.53 52.53 52.68 566,994
05/12/2015 53.01 53.62 52.401 52.965 1,096,464
05/11/2015 54.21 54.49 53.08 53.23 1,273,158
05/08/2015 53.13 54.51 52.76 54.1 2,162,127
05/07/2015 49.18 53.18 48.77 52.23 2,612,763
05/06/2015 48.09 48.89 48.03 48.7 1,319,591
05/05/2015 48.92 49.14 48.32 48.37 703,372
05/04/2015 49.48 50.04 48.95 49.16 572,574
05/01/2015 48.6 49.33 48.31 49.27 677,556
04/30/2015 48.83 49.51 48.08 48.51 1,107,814
04/29/2015 49.97 50.57 48.92 49 1,104,789
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?