NBHC: National Bank Holdings Corp.

As of Tuesday, August 18th, 2026

$ 42.99

-0.22 -0.51%

Open: 43.32
High: 43.32
Low: 42.82
Volume: 466,184
Previous Close on Monday, August 17th, 2026

$ 43.21

-0.32 -0.74%

Open: 43.45
High: 43.72
Low: 42.98
Volume: 438,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 43.32 43.32 42.82 42.99 466,184 -0.22 -0.51
2026-08-17 43.45 43.72 42.98 43.21 438,357 -0.32 -0.74
2026-08-14 43.46 43.84 43.13 43.53 313,502 +0.03 +0.07
2026-08-13 43.43 43.72 43.25 43.50 470,086 +0.43 +1.00
2026-08-12 43.27 43.47 43.06 43.07 303,255 -0.12 -0.28
2026-08-11 43.23 43.40 43.02 43.19 300,956 +0.29 +0.68
2026-08-10 42.30 43.03 42.29 42.90 613,913 +0.28 +0.66
2026-08-07 42.76 43.13 42.15 42.62 329,551 -0.23 -0.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.84
On 2026-08-14		 42.82
On 2026-08-18		 -0.20 -0.46 43.84
On 2026-08-14		 42.82
On 2026-08-18		 -2.33 43.26
10D 43.84
On 2026-08-14		 42.15
On 2026-08-07		 -0.48 -1.10 43.65
On 2026-08-05		 42.15
On 2026-08-07		 -3.44 43.11
20D 44.53
On 2026-07-22		 42.13
On 2026-07-23		 -2.68 -5.87 44.53
On 2026-07-22		 42.13
On 2026-07-23		 -5.39 43.07
WTD 43.72
On 2026-08-17		 42.82
On 2026-08-18		 -0.54 -1.24 43.72
On 2026-08-17		 42.82
On 2026-08-18		 -2.05 43.10
MTD 43.97
On 2026-08-03		 42.15
On 2026-08-07		 -0.20 -0.46 43.97
On 2026-08-03		 42.15
On 2026-08-07		 -4.14 43.15
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MRP

Millrose Properties Inc.

29.94 -0.22 -0.73 98,111
MLKN

MillerKnoll Inc.

23.19 -0.15 -0.64 505,658
GGG

Graco Inc.

81.01 -0.54 -0.66 922,583
NSP

Insperity Inc.

52.33 +1.87 +3.71 320,075
NBHC

National Bank Holdings Corp.

42.99 -0.22 -0.51 466,184