NCLH

Norwegian Cruise Line Holdings Ltd. Historical Stock Prices

$42.16
*  
0.04
0.09%
Get NCLH Alerts
*Delayed - data as of Nov. 25, 2014  -  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 24-NOV-2013 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  42.27  42.61  41.86  42.16 3,645,043
11/24/2014 41.98 42.335 41.83 42.2 605,743
11/21/2014 42.23 42.359 41.79 41.83 559,418
11/20/2014 41.5 42.09 41.42 41.71 826,729
11/19/2014 41.91 41.97 41.46 41.79 767,700
11/18/2014 41.39 41.9568 41.32 41.77 926,620
11/17/2014 41.66 41.66 40.95 41.31 695,587
11/14/2014 40.45 41.66 40.33 41.59 1,356,586
11/13/2014 40.17 40.565 39.83 40.5 1,221,178
11/12/2014 39.66 40.45 39.42 40.35 2,516,220
11/11/2014 39.28 39.93 39.22 39.9 855,338
11/10/2014 39.17 39.79 38.9 39.35 1,570,961
11/07/2014 39.39 39.69 38.73 38.99 1,153,801
11/06/2014 39.13 39.69 38.87 38.98 1,368,700
11/05/2014 38.65 39.16 38.28 39.03 591,827
11/04/2014 39.14 39.31 38.11 38.4 1,426,669
11/03/2014 39.2 39.625 38.55 39.07 1,351,317
10/31/2014 39.11 39.51 38.53 39 1,080,923
10/30/2014 36.99 38.66 36.6 38.44 1,809,873
10/29/2014 36.57 37.23 36.14 36.66 2,060,964
10/28/2014 35.37 36.27 35.1648 36.23 880,208
10/27/2014 34.84 35.4 34.764 35.32 518,493
10/24/2014 34.17 35.11 34.1 35.02 323,529
10/23/2014 34.87 34.94 33.74 34.26 882,337
10/22/2014 34.2 34.92 34.11 34.64 1,213,713
10/21/2014 33.34 34.24 32.9301 34.16 858,125
10/20/2014 32.12 32.93 32.045 32.91 828,144
10/17/2014 30.46 32.4 30.44 32.02 2,323,769
10/16/2014 30.66 31.49 30.66 31.3 1,266,898
10/15/2014 31.86 31.86 30.45 31.07 1,214,683
10/14/2014 32.08 32.53 31.51 32.05 1,687,705
10/13/2014 33.35 33.89 31.94 31.97 2,206,526
10/10/2014 33.91 34.15 33.36 33.73 893,063
10/09/2014 34.8 35 33.77 33.99 1,036,616
10/08/2014 34.59 35.19 34.43 34.97 1,520,625
10/07/2014 35.3 35.38 34.5 34.6 876,016
10/06/2014 36.06 36.27 35.54 35.6 542,687
10/03/2014 35.3 35.86 35.06 35.8 1,056,332
10/02/2014 35.35 35.4195 34.124 35.03 633,601
10/01/2014 35.9 36.1505 35.11 35.17 1,099,806
09/30/2014 35.77 36.31 35.77 36.02 521,346
09/29/2014 36.43 36.43 36.07 36.22 519,630
09/26/2014 36.15 36.809 36.08 36.58 697,735
09/25/2014 36.32 36.5 35.73 35.88 562,791
09/24/2014 36.75 36.84 36.47 36.54 847,742
09/23/2014 36.92 37.345 36.71 36.85 858,620
09/22/2014 36.86 36.9 36.46 36.79 586,562
09/19/2014 36.89 37.182 36.75 36.77 734,745
09/18/2014 36.62 37.05 36.6 36.95 529,323
09/17/2014 36.47 36.89 36.19 36.68 352,580
09/16/2014 36.23 36.575 35.97 36.43 740,404
09/15/2014 36.52 36.61 36.025 36.44 454,270
09/12/2014 36.55 36.87 36.35 36.62 838,925
09/11/2014 36.28 36.73 35.9337 36.5 607,824
09/10/2014 36.23 36.37 35.92 36.31 371,021
09/09/2014 36.14 36.33 35.95 36.06 569,284
09/08/2014 36 36.32 35.92 36.1 657,232
09/05/2014 36.1 36.295 35.96 36.1 1,191,595
09/04/2014 36.24 36.76 35.78 36.25 1,067,702
09/03/2014 37.09 37.39 36.9 36.94 1,755,616
09/02/2014 38.01 38.05 36.7 36.99 6,593,052
08/29/2014 33.1 33.59 33.02 33.31 467,308
08/28/2014 33.69 33.69 33.13 33.19 503,775
08/27/2014 33.89 33.97 33.53 33.7 365,467
08/26/2014 33.73 33.92 33.6059 33.79 387,036
08/25/2014 34.01 34.01 33.63 33.79 355,131
08/22/2014 33.74 33.95 33.4901 33.79 986,515
08/21/2014 33.8 33.95 33.6939 33.74 592,809
08/20/2014 33.37 33.95 33.21 33.79 679,727
08/19/2014 33.86 34 33.445 33.495 619,854
08/18/2014 33.57 34.15 33.57 33.68 795,671
08/15/2014 33.4 34.5 33.28 33.56 1,509,858
08/14/2014 32.1 32.84 32.05 32.84 896,081
08/13/2014 32.42 32.73 32.19 32.2 483,642
08/12/2014 32.19 32.68 32.07 32.33 393,255
08/11/2014 31.78 32.21 31.76 32.18 331,638
08/08/2014 31.85 32.015 31.62 31.75 546,803
08/07/2014 32.08 32.25 31.66 31.79 603,382
08/06/2014 32.19 32.555 31.38 31.88 1,181,313
08/05/2014 32.7 33.15 32.25 32.43 980,557
08/04/2014 32.96 33.34 32.66 32.96 496,987
08/01/2014 32.72 33.48 32.5 32.97 1,338,046
07/31/2014 32.78 33.08 32.55 32.78 1,876,311
07/30/2014 33.65 33.73 32.915 33.05 1,658,496
07/29/2014 32.1 34.33 32.1 33.535 2,615,611
07/28/2014 32.47 32.96 32.4 32.76 1,396,456
07/25/2014 32.5 32.94 32.04 32.4 1,273,126
07/24/2014 32.4 32.86 32.28 32.54 660,270
07/23/2014 32.3 32.46 31.84 32.055 621,633
07/22/2014 32 32.295 31.98 32.18 392,057
07/21/2014 32.19 32.442 31.785 31.89 481,035
07/18/2014 32.06 32.41 31.92 32.29 689,641
07/17/2014 32.31 32.47 31.93 31.98 609,556
07/16/2014 32.4 32.7 32.23 32.36 1,942,542
07/15/2014 32.65 32.98 32.175 32.31 1,045,808
07/14/2014 33.09 33.09 32.71 32.72 691,480
07/11/2014 32.65 32.98 32.27 32.95 664,489
07/10/2014 32.36 33.08 32.11 32.74 891,497
07/09/2014 32.16 32.74 32 32.66 904,403
07/08/2014 32.32 32.56 32.1 32.2 1,543,975
07/07/2014 32.26 32.43 31.8 32.375 879,341
07/03/2014 32.15 32.53 32.09 32.48 564,352
07/02/2014 31.9 32.37 31.67 31.94 592,408
07/01/2014 31.72 32 31.41 31.9 765,087
06/30/2014 31.49 31.765 31.45 31.7 923,878
06/27/2014 31.96 32.14 31.45 31.45 5,246,598
06/26/2014 32 32.21 31.73 31.99 879,410
06/25/2014 31.98 32.42 31.79 32.04 1,027,603
06/24/2014 32.21 32.505 31.75 32.14 2,092,935
06/23/2014 32.03 32.51 31.9246 32.42 1,073,573
06/20/2014 31.85 32.19 31.85 31.99 836,891
06/19/2014 31.84 32.125 31.84 31.91 673,858
06/18/2014 31.96 32.19 31.88 31.93 1,074,289
06/17/2014 31.8 32.15 31.72 32.03 1,010,524
06/16/2014 32.33 32.6 31.645 31.9 2,641,618
06/13/2014 32.88 33.06 32.52 32.86 700,759
06/12/2014 33.74 33.85 32.84 32.92 949,613
06/11/2014 33.43 33.75 33.224 33.65 528,921
06/10/2014 33.45 34.08 33.375 33.55 748,152
06/09/2014 31.04 33.89 31.04 33.68 938,756
06/06/2014 34.12 34.14 33.68 33.76 693,383
06/05/2014 34.09 34.14 33.73 34.03 1,348,068
06/04/2014 33.06 34.13 33.01 34.09 1,164,787
06/03/2014 33.75 34.07 33.57 34.02 597,108
06/02/2014 33.74 34.005 33.43 33.9 835,531
05/30/2014 33.32 33.78 33.1 33.75 962,178
05/29/2014 33.38 33.77 33.28 33.35 1,013,156
05/28/2014 33.69 33.69 33.24 33.24 1,048,799
05/27/2014 34.03 34.18 33.57 33.7 675,920
05/23/2014 33.79 33.99 33.6 33.97 390,413
05/22/2014 33.75 33.94 33.5201 33.76 826,352
05/21/2014 33.26 33.83 33.07 33.77 515,308
05/20/2014 33.21 33.39 32.93 33.17 1,061,027
05/19/2014 32.58 33.28 32.53 33.18 841,539
05/16/2014 32.61 32.76 32.38 32.75 845,578
05/15/2014 32.46 32.7 32.28 32.65 1,436,669
05/14/2014 32.36 32.585 32.31 32.41 672,466
05/13/2014 32.45 32.57 32.04 32.52 744,949
05/12/2014 31.65 32.6 31.374 32.38 945,276
05/09/2014 31.82 31.86 31.16 31.46 1,811,126
05/08/2014 31.83 32.22 31.485 31.79 948,225
05/07/2014 31.87 32.18 31.72 31.89 691,849
05/06/2014 32.08 32.38 31.78 31.86 614,850
05/05/2014 32.2 32.71 31.74 32.04 784,006
05/02/2014 32.54 32.83 32.16 32.5 1,206,892
05/01/2014 32.78 32.94 32.28 32.46 1,308,367
04/30/2014 32.99 33.31 32.66 32.77 1,390,672
04/29/2014 31.15 33.66 31.07 32.94 3,230,278
04/28/2014 30.74 31.83 30.34 31.67 3,810,927
04/25/2014 31 31.2 30.42 30.97 2,435,920
04/24/2014 31.12 31.12 30.55 31.01 2,348,360
04/23/2014 30.83 31.03 30.73 30.84 1,177,017
04/22/2014 31 31.1 30.58 30.79 977,811
04/21/2014 30.8 31.01 30.28 30.3 499,538
04/17/2014 30.2 30.97 29.89 30.72 1,059,555
04/16/2014 29.74 29.83 29.43 29.81 2,142,855
04/15/2014 30.05 30.17 29.08 29.65 1,320,213
04/14/2014 30.14 30.58 29.71 29.91 555,845
04/11/2014 30.97 31 29.71 29.85 1,242,609
04/10/2014 31.75 31.91 30.89 31.03 459,256
04/09/2014 31.43 31.97 31.18 31.7 773,493
04/08/2014 31.25 31.62 31.16 31.43 740,170
04/07/2014 32.41 32.41 31.04 31.25 972,690
04/04/2014 33.3 33.385 32.19 32.57 873,394
04/03/2014 33.28 33.4 32.9501 33.28 541,032
04/02/2014 33.26 33.4498 32.86 33.25 609,945
04/01/2014 32.45 33.26 32.44 33.19 785,807
03/31/2014 31.89 32.37 31.81 32.27 1,030,540
03/28/2014 32.65 32.95 31.7 31.84 1,373,061
03/27/2014 32.84 33.174 32.41 32.59 839,762
03/26/2014 33.18 33.47 32.72 32.85 1,170,018
03/25/2014 33.27 33.33 32.4 33.1 1,866,022
03/24/2014 33.54 33.67 32.91 33.28 938,610
03/21/2014 33.58 33.73 33.23 33.49 1,975,371
03/20/2014 32.64 33.37 32.64 33.35 911,738
03/19/2014 32.79 32.97 32.402 32.74 802,823
03/18/2014 32.35 33.16 31.91 32.71 1,989,379
03/17/2014 31.73 32.23 31.73 32.2 1,101,801
03/14/2014 31.89 32.075 31.61 31.73 814,577
03/13/2014 32.86 33.32 31.95 32 974,598
03/12/2014 32.93 32.96 32.52 32.83 851,179
03/11/2014 33.02 33.31 32.91 33.07 1,416,943
03/10/2014 33.49 33.89 32.86 32.91 1,206,435
03/07/2014 33.38 33.69 33.05 33.37 2,332,582
03/06/2014 33.12 33.255 32.75 33.18 2,739,121
03/05/2014 32.7 33.25 32.46 32.91 6,888,395
03/04/2014 33.94 34.32 33.67 33.83 811,220
03/03/2014 33.88 34.03 33.4 33.68 871,056
02/28/2014 33.29 34.35 33.102 34.27 1,206,275
02/27/2014 32.62 33.38 32.34 33.34 1,089,614
02/26/2014 33.51 33.82 32.76 32.83 960,403
02/25/2014 34.25 34.4125 33.59 33.63 518,501
02/24/2014 34.25 34.25 33.86 34.11 854,556
02/21/2014 33.93 34.32 33.65 34.27 1,135,308
02/20/2014 33.49 33.94 33.37 33.79 667,484
02/19/2014 33.06 33.9 32.96 33.35 1,439,095
02/18/2014 35.55 36.09 31.65 33.56 4,590,364
02/14/2014 34.76 35.55 34.48 35.17 1,468,620
02/13/2014 35.35 35.36 34.07 34.7 2,433,645
02/12/2014 36.14 36.37 35.26 35.89 1,248,109
02/11/2014 35.98 36.7 35.61 36.25 1,418,869
02/10/2014 35.1 35.66 34.9115 35.62 517,287
02/07/2014 35.31 35.43 34.778 35.21 382,673
02/06/2014 34.54 35.23 34.44 35.08 434,403
02/05/2014 34.12 34.51 33.69 34.43 335,885
02/04/2014 34.5 34.9999 34.01 34.21 417,474
02/03/2014 35.02 35.3 34.2 34.4 794,768
01/31/2014 34.66 35.29 34.36 35.02 602,607
01/30/2014 34.34 35.37 34.29 35.06 654,979
01/29/2014 34.56 34.9 34.18 34.44 682,818
01/28/2014 34.82 35.4134 34.55 34.88 794,449
01/27/2014 35.49 35.92 34.39 34.74 903,114
01/24/2014 35.87 35.87 35.14 35.26 998,746
01/23/2014 36.45 37 35.61 36.04 1,076,930
01/22/2014 36.3 36.9 36.082 36.7 893,877
01/21/2014 36.45 36.79 36.03 36.22 707,985
01/17/2014 36.78 37.08 36.48 36.54 318,956
01/16/2014 36.72 37.3 36.37 36.91 818,659
01/15/2014 36.08 37.05 35.85 36.89 840,250
01/14/2014 35.16 36.43 34.77 35.85 1,164,785
01/13/2014 35.14 35.33 34.72 34.84 421,403
01/10/2014 34.89 35.54 34.51 35.25 688,717
01/09/2014 34.25 34.85 34.21 34.72 591,254
01/08/2014 33.86 34.48 33.775 34.32 223,735
01/07/2014 34.01 34.55 33.84 33.88 640,738
01/06/2014 34.51 34.82 33.93 33.96 377,931
01/03/2014 34.83 35.04 34.41 34.64 484,741
01/02/2014 35.16 35.4 34.46 34.64 428,429
12/31/2013 35.24 35.97 35.15 35.47 563,031
12/30/2013 35.19 35.52 34.93 35.25 420,150
12/27/2013 35.03 35.32 35.011 35.12 132,462
12/26/2013 35.09 35.17 34.681 35.06 435,173
12/24/2013 34.75 35.16 34.542 35.1 313,392
12/23/2013 34.58 34.88 33.97 34.75 674,823
12/20/2013 33.29 34.94 33.18 34.52 4,016,897
12/19/2013 32.2 33.5 32.13 33.16 1,533,077
12/18/2013 32.25 32.43 31.7 31.9 556,107
12/17/2013 32.4 32.52 32 32.14 545,185
12/16/2013 31.87 32.48 31.66 32.29 594,668
12/13/2013 32.27 32.48 31.5 31.65 921,928
12/12/2013 33.14 33.14 32.03 32.11 823,667
12/11/2013 33.25 33.415 33 33 686,916
12/10/2013 33.41 33.6 33.24 33.24 409,067
12/09/2013 33.68 33.73 33.24 33.56 463,371
12/06/2013 33.09 33.64 33.01 33.52 906,035
12/05/2013 33.25 33.45 32.99 33 1,328,749
12/04/2013 33.65 33.86 33.2 33.24 10,108,600
12/03/2013 33.43 34.169 33.16 33.55 1,952,086
12/02/2013 34.05 34.44 33.93 34.12 235,358
11/29/2013 34.42 34.495 34 34.1 132,043
11/27/2013 33.97 34.55 33.95 34.36 311,532
11/26/2013 33.44 34.26 33.44 33.99 767,568
11/25/2013 33.75 33.81 33.11 33.55 487,489
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?