Quantcast

Historical Stock Prices

NBHC 
$33.89
*  
0.18
0.53%
Get NBHC Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading NBHC now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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: 3 Month, From 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 33.73 34.04 33.7 33.89 71,649
04/19/2018 33.21 33.76 33.21 33.71 92,800
04/18/2018 33.22 33.46 33.13 33.18 110,468
04/17/2018 33.5 33.57 33.05 33.23 123,751
04/16/2018 33.38 33.48 33.13 33.35 106,652
04/13/2018 33.8 33.8 33.07 33.21 68,228
04/12/2018 33.25 33.66 33.18 33.56 127,442
04/11/2018 33.21 33.31 32.95 33.13 134,596
04/10/2018 33.29 33.51 33.06 33.42 137,237
04/09/2018 33.32 33.52 32.95 32.97 133,241
04/06/2018 33.46 33.65 32.67 33.02 162,143
04/05/2018 33.42 33.65 33.12 33.63 116,554
04/04/2018 32.51 33.35 32.51 33.28 120,952
04/03/2018 32.7 33.01 32.57 32.96 163,743
04/02/2018 33.06 33.4 32.33 32.58 179,492
03/29/2018 33.42 33.61 33.23 33.25 219,345
03/28/2018 32.86 33.355 32.77 33.18 179,995
03/27/2018 33.3 33.83 32.77 32.82 406,385
03/26/2018 32.32 32.56 31.92 32.52 262,031
03/23/2018 32.63 32.63 31.74 31.85 385,610
03/22/2018 33.32 33.5 32.5 32.53 193,797
03/21/2018 33.26 33.66 33.14 33.51 207,381
03/20/2018 33.8 33.98 33.325 33.34 137,045
03/19/2018 33.55 33.775 33.115 33.71 175,384
03/16/2018 33.66 33.94 33.41 33.56 612,499
03/15/2018 33.56 33.987 33.5 33.58 197,499
03/14/2018 34.08 34.185 33.56 33.57 363,234
03/13/2018 33.94 33.96 33.7 33.94 224,014
03/12/2018 33.57 34.05 33.53 33.8 346,722
03/09/2018 33.65 33.7 33.34 33.48 330,722
03/08/2018 33.72 33.84 33.25 33.4 207,553
03/07/2018 33.54 33.84 33.54 33.72 378,923
03/06/2018 33.39 33.78 33.27 33.65 251,040
03/05/2018 32.88 33.47 32.52 33.33 210,667
03/02/2018 32.47 33.21 32.25 33.14 246,550
03/01/2018 32.55 33.03 32.51 32.65 167,584
02/28/2018 33.08 33.34 32.59 32.59 249,832
02/27/2018 33.55 33.7 32.77 32.94 2,126,315
02/26/2018 33.77 33.77 33.33 33.5 115,009
02/23/2018 33.58 33.75 33.34 33.64 120,583
02/22/2018 34.12 34.42 33.39 33.42 198,019
02/21/2018 33.5 34.36 33.5 33.99 191,971
02/20/2018 34.17 34.31 33.56 33.59 178,849
02/16/2018 33.5 34.47 33.5 34.27 407,914
02/15/2018 33.37 33.72 33.25 33.71 139,237
02/14/2018 32.49 33.24 32.49 33.23 289,636
02/13/2018 32.49 32.8 32.44 32.71 159,380
02/12/2018 32.8 32.95 32.23 32.7 170,988
02/09/2018 32.47 33.04 32.14 32.71 185,637
02/08/2018 32.59 32.785 32.09 32.09 179,867
02/07/2018 32.13 32.82 32.13 32.41 98,433
02/06/2018 31.1 32.34 30.98 32.25 182,299
02/05/2018 32.71 33.27 31.74 31.75 139,314
02/02/2018 33.15 33.7 33.05 33.13 165,543
02/01/2018 33.22 33.29 32.71 33.27 99,311
01/31/2018 33.17 33.55 33 33.24 164,637
01/30/2018 32.83 33.283 32.8 33.01 125,221
01/29/2018 33.42 33.59 32.86 33.04 118,548
01/26/2018 34.25 34.53 32.24 33.36 192,390
01/25/2018 34.19 34.21 33.905 34.09 155,548
01/24/2018 34.45 34.5 34.01 34.15 195,931
01/23/2018 34.21 34.57 34.045 34.47 128,298
01/22/2018 34.33 34.69 34.11 34.4 106,015
*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?

Smart Portfolio