NCLH

Norwegian Cruise Line Holdings Ltd. Historical Stock Prices

$49.6675
*  
0.3975
0.81%
Get NCLH Alerts
*Delayed - data as of May 4, 2015 10:21 ET  -  Find a broker to begin trading NCLH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NCLH Real Time
 
 
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 01-MAY-2014 TO 01-MAY-2015

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.
10:21  49.48  49.95  49.35  49.6675 91,954
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
04/28/2015 50.31 50.6 49.01 50.17 1,301,594
04/27/2015 51.54 51.75 50.16 50.2 670,311
04/24/2015 51.67 51.9 51.22 51.41 704,524
04/23/2015 51.24 51.935 50.865 51.66 1,051,011
04/22/2015 51.65 51.91 50.97 51.095 1,444,747
04/21/2015 51.52 52.1 51.3401 51.48 1,182,377
04/20/2015 50.75 51.95 50.6 51.26 2,876,600
04/17/2015 52.73 52.8623 52.1 52.21 827,314
04/16/2015 53.06 53.39 52.72 53.135 1,029,498
04/15/2015 53.78 54.36 52.95 53.03 1,249,173
04/14/2015 53.86 54.17 53.48 53.73 689,151
04/13/2015 54.49 54.715 53.71 53.78 932,272
04/10/2015 55 55.38 54.38 54.51 428,509
04/09/2015 54.83 55.13 54.45 54.81 788,528
04/08/2015 53.36 54.77 53.28 54.76 1,118,066
04/07/2015 54.03 54.94 53.09 53.15 1,003,277
04/06/2015 54.28 54.61 53.79 53.89 851,141
04/02/2015 54.56 54.9548 54.17 54.46 761,602
04/01/2015 54.14 54.52 53.4 54.48 1,490,335
03/31/2015 53.11 54.05 52.61 54.01 1,100,343
03/30/2015 54.9 55.35 53.105 53.275 1,363,448
03/27/2015 51.73 54.19 51.7 53.82 2,318,815
03/26/2015 50.82 51.61 50.08 51.19 983,687
03/25/2015 52.25 52.26 51.09 51.15 656,145
03/24/2015 52.69 52.96 52.06 52.28 1,145,288
03/23/2015 53.48 53.68 52.39 52.63 1,666,638
03/20/2015 54.39 54.78 53.63 53.69 3,335,286
03/19/2015 53.06 53.75 53.04 53.61 2,044,998
03/18/2015 52.18 53.195 51.68 52.91 2,932,778
03/17/2015 51.46 52.235 51.15 51.8 2,258,132
03/16/2015 51 51.98 50.84 51.41 3,043,082
03/13/2015 51 51.66 50.44 50.71 1,318,929
03/12/2015 50.01 51.15 49.93 51.05 1,628,542
03/11/2015 49.9 50.53 49.73 49.9 904,494
03/10/2015 50.38 51.01 49.76 49.91 1,245,679
03/09/2015 50.37 51.15 50.12 50.865 2,784,951
03/06/2015 50.62 50.62 49.44 50.04 2,568,509
03/05/2015 50.83 51.57 50.8 51.32 1,080,325
03/04/2015 50.06 50.67 49.62 50.57 682,400
03/03/2015 50.8 50.9 49.91 50.36 1,033,634
03/02/2015 49.44 50.82 49.42 50.82 1,232,980
02/27/2015 49.84 49.91 48.8 49.32 961,367
02/26/2015 48.77 50.09 48.77 49.21 1,663,737
02/25/2015 48.14 48.98 48.04 48.92 1,876,259
02/24/2015 48.9 48.9 47.9 48.08 1,266,513
02/23/2015 47.82 48.51 47.74 47.86 1,819,768
02/20/2015 47.48 48.2 47.075 47.77 1,933,442
02/19/2015 46.83 48.61 46.83 48.41 2,060,444
02/18/2015 44.69 47.22 43.67 46.71 5,168,436
02/17/2015 44.18 44.33 43.25 43.4 2,053,751
02/13/2015 44.09 44.24 43.54 43.71 1,503,587
02/12/2015 44.3 44.69 44.16 44.375 748,435
02/11/2015 44 44.6 43.765 44.25 1,354,604
02/10/2015 43.33 44.29 43.152 44.12 1,221,704
02/09/2015 43.9 44.135 42.79 42.93 927,656
02/06/2015 44.27 44.395 43.62 43.85 1,005,646
02/05/2015 43.72 44.18 43.62 44.15 471,639
02/04/2015 43.71 44.17 43.36 43.73 778,449
02/03/2015 43.46 44.265 43 43.99 817,730
02/02/2015 43.87 43.98 42.545 43.33 2,063,918
01/30/2015 44 44.31 43.49 43.76 875,177
01/29/2015 44.46 44.46 42.64 44.21 1,848,908
01/28/2015 45.96 46.35 44.88 44.91 669,386
01/27/2015 45.22 45.94 45.06 45.6 499,328
01/26/2015 45.67 46.15 45.38 46.05 1,163,874
01/23/2015 45.81 46.23 45.35 45.7 1,039,369
01/22/2015 45.29 46.07 44.67 45.8 2,227,806
01/21/2015 45.01 45.2899 44.6 44.985 637,847
01/20/2015 44.99 45.18 44.55 45 718,263
01/16/2015 44.72 44.9948 44.29 44.85 572,874
01/15/2015 45.2 45.5799 44.59 44.68 844,323
01/14/2015 45.17 45.74 44.58 45.04 1,555,400
01/13/2015 47.46 47.46 45.25 45.64 977,946
01/12/2015 45.88 46.2124 44.99 45.32 2,546,411
01/09/2015 46.83 47.38 44.34 45.2 6,291,119
01/08/2015 46.33 47.02 46.33 46.68 1,658,481
01/07/2015 46.14 46.71 45.622 46.21 1,409,169
01/06/2015 46.34 46.34 44.69 45.61 1,061,963
01/05/2015 46.38 46.99 45.51 46.03 938,653
01/02/2015 47.23 47.27 46.32 46.7 438,739
12/31/2014 46.86 47.38 46.57 46.76 561,738
12/30/2014 47.83 48.1 46.82 46.86 665,487
12/29/2014 47.64 48.16 47.326 48.03 461,596
12/26/2014 47.7 47.7399 47.38 47.48 286,152
12/24/2014 47.52 47.86 47.5 47.66 202,370
12/23/2014 46.82 47.79 46.69 47.51 743,019
12/22/2014 47.03 47.3 46.581 46.67 1,408,621
12/19/2014 46.41 47.04 45.6 46.86 2,098,313
12/18/2014 46.01 46.37 45.3363 45.95 2,398,850
12/17/2014 43.99 45.78 43.69 45.76 1,901,635
12/16/2014 43.38 44.17 43.38 43.76 1,170,939
12/15/2014 44.14 44.165 43.03 43.74 742,779
12/12/2014 43.53 44.36 43.53 43.79 856,710
12/11/2014 44.63 44.89 42.842 43.73 2,449,871
12/10/2014 44.71 45.035 44.21 44.6 1,837,304
12/09/2014 44.33 44.97 43.84 44.7 1,074,801
12/08/2014 45.69 45.79 44.73 44.95 1,365,648
12/05/2014 44.99 45.93 44.99 45.48 1,337,470
12/04/2014 44.27 45.01 44.27 44.96 759,773
12/03/2014 44.37 44.67 43.78 44.34 873,532
12/02/2014 43.26 44.16 43.05 44.14 1,561,997
12/01/2014 43.86 43.86 42.28 42.66 1,036,503
11/28/2014 42.67 45.07 42.63 43.89 1,698,418
11/26/2014 42.11 42.5 41.31 42.15 495,835
11/25/2014 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
*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?