Quantcast

Historical Stock Prices

NBHC 
$40.54
*  
0.11
0.27%
Get NBHC Alerts
*Delayed - data as of Aug. 17, 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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 40.34 40.63 40.2949 40.54 153,686
08/16/2018 40.39 40.74 40.31 40.43 82,424
08/15/2018 40.53 40.82 40.13 40.23 111,472
08/14/2018 40.22 40.805 40.22 40.49 98,783
08/13/2018 40.39 40.67 40.04 40.23 72,370
08/10/2018 40.12 40.54 39.96 40.39 71,629
08/09/2018 40.59 40.7 40.32 40.32 64,227
08/08/2018 40.42 40.6 40.21 40.51 64,872
08/07/2018 40.57 40.8 40.2 40.37 43,371
08/06/2018 40.36 40.73 40.26 40.55 65,837
08/03/2018 40.75 40.89 40.14 40.31 70,853
08/02/2018 40.12 40.86 40.12 40.81 79,003
08/01/2018 39.58 40.325 39.58 40.27 91,237
07/31/2018 39.78 39.78 39.18 39.58 101,803
07/30/2018 40.19 40.44 39.75 39.78 89,595
07/27/2018 40.16 40.4 39.99 40.04 113,734
07/26/2018 39.54 40.25 39.54 40.16 166,379
07/25/2018 38.95 39.54 38.55 39.54 236,910
07/24/2018 39.08 39.08 38.41 38.73 134,255
07/23/2018 38.63 39.23 38.3 39.11 117,482
07/20/2018 38.34 38.88 38.08 38.66 116,876
07/19/2018 38.09 38.41 37.98 38.34 74,024
07/18/2018 37.97 38.25 37.94 38.18 100,412
07/17/2018 38.19 38.32 37.98 38.1 59,329
07/16/2018 37.76 38.2852 37.76 38.18 71,192
07/13/2018 38.33 38.37 37.77 37.78 94,755
07/12/2018 38.79 38.79 37.865 38.31 131,914
07/11/2018 38.48 38.705 38.35 38.54 119,481
07/10/2018 39.42 39.4289 38.38 38.66 93,307
07/09/2018 39.14 39.53 39.14 39.32 208,776
07/06/2018 38.61 39.18 38.61 38.96 80,756
07/05/2018 38.75 38.842 38.53 38.78 222,579
07/03/2018 39.16 39.55 38.67 38.71 153,448
07/02/2018 38.39 39.15 38.39 39.15 112,132
06/29/2018 39.16 39.43 38.54 38.59 150,816
06/28/2018 38.7 39.06 38.59 38.85 136,223
06/27/2018 38.73 38.78 38.37 38.48 292,858
06/26/2018 38.91 39.14 38.61 38.85 111,159
06/25/2018 38.86 39.43 38.81 38.93 230,045
06/22/2018 39.47 39.53 38.73 39 617,405
06/21/2018 39.98 39.98 39.18 39.29 149,419
06/20/2018 39.9 40.23 39.81 39.98 150,830
06/19/2018 39.61 39.92 39.575 39.85 179,901
06/18/2018 39.5 39.91 39.32 39.83 295,686
06/15/2018 39.16 39.63 38.89 39.45 483,417
06/14/2018 39.88 39.88 39.25 39.35 248,352
06/13/2018 39.6 40.14 39.22 39.88 216,652
06/12/2018 40.2 40.26 39.41 39.54 183,951
06/11/2018 40.33 40.47 39.99 40.15 171,604
06/08/2018 40.3 40.42 40.18 40.23 156,734
06/07/2018 40.65 40.98 39.99 40.38 215,417
06/06/2018 40.33 40.71 40.29 40.67 212,053
06/05/2018 40.19 40.38 39.81 40.24 102,727
06/04/2018 39.78 40.29 39.54 40.28 185,143
06/01/2018 39.4 39.75 39.07 39.62 190,783
05/31/2018 38.97 39.29 38.83 38.94 146,761
05/30/2018 39 39.34 38.74 39.15 160,182
05/29/2018 38.68 39.24 38.42 38.76 201,246
05/25/2018 38.72 39.14 38.68 39.12 164,026
05/24/2018 38.47 38.86 38.0984 38.84 170,392
05/23/2018 38.6 38.72 38.42 38.64 163,995
05/22/2018 38.43 38.86 38.4 38.51 134,901
05/21/2018 38.04 38.25 37.99 38.25 92,740
05/18/2018 37.99 38 37.65 37.93 240,657
05/17/2018 37.26 37.86 37.07 37.79 182,633
*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