National Bank Holdings Corporation（NBHC）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	37.95	38.29	37.74	37.92	+0.48%	367,200
2026-10-15	37.41	37.95	37.30	37.74	+1.64%	488,000
2026-10-14	37.03	37.96	36.81	37.13	-1.14%	535,900
2026-10-13	38.29	38.35	37.54	37.56	-1.29%	391,300
2026-10-12	37.88	38.25	37.88	38.05	+0.32%	218,500
2026-10-09	38.09	38.52	37.80	37.93	-0.65%	306,100
2026-10-08	37.51	38.28	37.43	38.18	+1.27%	559,600
2026-10-07	37.77	37.85	37.39	37.70	-1.46%	461,200
2026-10-06	37.98	38.61	37.84	38.26	+1.24%	645,802
2026-10-05	38.00	38.13	37.63	37.79	-0.71%	1,051,137
2026-10-02	38.38	39.08	37.70	38.06	-2.83%	1,517,600
2026-10-01	38.89	39.21	38.24	39.17	-0.05%	390,300
2026-09-30	39.14	39.42	38.93	39.19	-0.10%	457,400
2026-09-29	39.71	39.89	39.11	39.23	-1.03%	385,700
2026-09-28	40.18	40.18	39.60	39.64	-1.32%	412,600
2026-09-25	40.20	40.50	39.95	40.17	+0.40%	910,200
2026-09-24	40.08	40.20	39.72	40.01	+0.38%	334,200
2026-09-23	40.06	40.37	39.86	39.86	-0.70%	283,300
2026-09-22	40.60	40.86	40.07	40.14	-0.22%	574,925
2026-09-21	41.00	41.13	40.02	40.23	-1.81%	580,684
2026-09-18	40.97	41.13	40.56	40.97	-0.41%	649,100
2026-09-17	41.63	41.63	41.05	41.14	-0.41%	271,000
2026-09-16	41.71	41.78	40.65	41.31	-0.86%	469,000
2026-09-15	41.84	42.14	41.53	41.67	-0.17%	382,700
2026-09-14	41.72	42.14	41.52	41.74	-0.05%	385,900
2026-09-11	42.00	42.16	41.44	41.76	+0.46%	353,600
2026-09-10	41.30	41.65	41.07	41.57	+0.61%	290,100
2026-09-09	41.54	41.66	40.98	41.32	-1.08%	245,700
2026-09-08	41.86	42.14	41.67	41.77	-0.71%	442,600
2026-09-04	41.68	42.24	41.68	42.07	+0.50%	203,100
2026-09-03	41.89	42.29	41.78	41.86	+0.67%	186,400
2026-09-02	41.19	41.84	41.00	41.58	+1.76%	288,200
2026-09-01	41.13	41.26	40.45	40.86	-1.04%	372,500
2026-08-31	41.14	41.43	40.58	41.29	+0.17%	436,600
2026-08-28	41.15	41.33	40.82	41.22	+0.05%	326,200
2026-08-27	40.99	41.32	40.66	41.20	-0.27%	232,400
2026-08-26	41.51	41.70	41.24	41.31	+0.05%	310,500
2026-08-25	41.86	41.86	41.26	41.29	-1.22%	236,400
2026-08-24	41.90	42.10	41.71	41.80	-0.12%	371,600
2026-08-21	41.95	42.07	41.29	41.85	+0.46%	260,300
2026-08-20	41.60	41.87	41.44	41.66	-0.26%	384,800
2026-08-19	43.14	43.14	41.68	41.77	-2.84%	328,500
2026-08-18	43.32	43.32	42.82	42.99	-0.51%	466,200
2026-08-17	43.45	43.72	42.98	43.21	-0.74%	438,400
2026-08-14	43.46	43.84	43.13	43.53	+0.07%	313,500
2026-08-13	43.43	43.72	43.25	43.50	+1.00%	470,200
2026-08-12	43.27	43.47	43.06	43.07	-0.28%	303,300
2026-08-11	43.23	43.40	43.02	43.19	+0.68%	301,000
2026-08-10	42.30	43.03	42.29	42.90	+0.66%	618,800
2026-08-07	42.76	43.13	42.15	42.62	-0.54%	329,600
2026-08-06	42.93	43.58	42.60	42.85	-0.90%	536,700
2026-08-05	43.65	43.65	43.04	43.24	-0.53%	242,300
2026-08-04	43.29	43.89	43.19	43.47	+0.65%	318,400
2026-08-03	43.18	43.97	42.79	43.19	+0.00%	449,700
2026-07-31	42.77	43.30	42.24	43.19	+1.43%	494,800
2026-07-30	42.89	42.89	42.46	42.58	+0.02%	319,100
2026-07-29	42.41	43.21	42.29	42.57	-0.14%	374,700
2026-07-28	42.71	42.95	42.25	42.63	+0.24%	362,600
2026-07-27	43.42	43.71	42.50	42.53	-1.85%	444,300
2026-07-24	43.40	43.82	42.92	43.33	+0.39%	514,900
2026-07-23	43.03	43.28	42.13	43.16	-1.24%	1,094,300
2026-07-22	43.58	44.53	42.59	43.70	-4.31%	1,246,800
2026-07-21	45.80	45.89	45.20	45.67	-0.20%	397,900
2026-07-20	46.37	46.43	45.49	45.76	-1.57%	363,200
2026-07-17	46.76	47.06	46.14	46.49	-1.25%	381,500
2026-07-16	45.69	47.28	45.68	47.08	+3.43%	416,100
2026-07-15	45.18	45.89	45.18	45.52	+1.13%	261,600
2026-07-14	44.70	45.15	44.53	45.01	+0.78%	273,600
2026-07-13	44.54	44.79	44.22	44.66	+0.74%	236,700
2026-07-10	44.03	44.57	44.02	44.33	+0.70%	293,600
2026-07-09	43.14	44.23	43.14	44.02	+2.04%	227,200
2026-07-08	44.12	44.25	42.95	43.14	-2.57%	312,700
2026-07-07	44.74	44.77	44.24	44.28	-0.18%	274,800
2026-07-06	44.23	44.70	44.23	44.36	-0.34%	283,500
2026-07-02	45.28	45.50	43.92	44.51	-1.04%	355,700
2026-07-01	44.65	45.63	44.65	44.98	+1.24%	442,800
2026-06-30	44.31	44.62	44.13	44.43	+0.09%	252,600
2026-06-29	44.90	44.94	44.16	44.39	-1.90%	447,200
2026-06-26	44.78	45.41	44.61	45.25	+1.66%	1,809,000
2026-06-25	44.52	45.23	44.49	44.51	-0.11%	454,800
2026-06-24	44.03	44.68	43.81	44.56	+1.25%	549,100
2026-06-23	43.11	44.09	42.86	44.01	+2.95%	465,300
2026-06-22	42.81	43.46	42.61	42.75	-0.16%	262,300
2026-06-18	42.21	42.85	42.21	42.82	+1.90%	884,000
2026-06-17	42.73	42.91	41.50	42.02	-2.10%	518,800
2026-06-16	43.29	43.46	42.60	42.92	+0.00%	373,500
2026-06-15	44.03	44.12	42.81	42.92	-1.87%	283,300
2026-06-12	43.25	44.02	42.82	43.74	+1.96%	302,300
2026-06-11	43.25	43.25	42.54	42.90	+0.00%	301,400
2026-06-10	42.78	43.14	42.25	42.90	+0.52%	243,500
2026-06-09	42.36	43.29	41.67	42.68	+1.64%	345,000
2026-06-08	42.42	42.77	41.86	41.99	-0.47%	262,800
2026-06-05	41.91	42.33	41.52	42.19	+1.13%	380,700
2026-06-04	41.61	42.02	41.40	41.72	+1.86%	378,000
2026-06-03	41.69	41.82	40.94	40.96	-2.17%	449,000
2026-06-02	41.24	42.03	40.90	41.87	+1.63%	491,500
2026-06-01	41.52	41.73	40.29	41.20	-1.51%	413,800
2026-05-29	41.65	42.18	41.35	41.83	-0.26%	313,300
2026-05-28	41.95	42.10	41.61	41.94	-0.07%	390,100
2026-05-27	42.53	42.60	41.90	41.97	-0.94%	228,300
2026-05-26	42.15	42.77	41.96	42.37	+0.81%	248,400
2026-05-22	41.79	42.17	41.66	42.03	+0.26%	231,200
2026-05-21	41.68	41.96	41.37	41.92	-0.29%	206,000
2026-05-20	41.45	42.18	41.10	42.04	+1.99%	290,500
2026-05-19	41.44	41.58	41.07	41.22	-0.55%	210,000
2026-05-18	40.83	41.50	40.83	41.45	+1.57%	307,900
2026-05-15	41.26	41.41	40.71	40.81	-1.02%	405,500
2026-05-14	41.23	41.61	40.66	41.23	+0.86%	221,700
2026-05-13	41.32	41.58	40.85	40.88	-1.57%	310,700
2026-05-12	41.99	42.11	40.94	41.53	-1.00%	211,400
2026-05-11	43.10	43.11	41.78	41.95	-2.10%	294,100
2026-05-08	42.90	42.95	42.68	42.85	+0.09%	244,500
2026-05-07	43.06	43.40	42.70	42.81	-0.35%	313,200
2026-05-06	43.09	43.44	42.73	42.96	+0.47%	204,000
2026-05-05	42.51	43.08	42.20	42.76	+0.80%	265,700
2026-05-04	42.77	42.99	42.25	42.42	-1.51%	388,500
2026-05-01	42.66	43.22	42.30	43.07	+0.87%	188,600
2026-04-30	42.06	43.07	41.99	42.70	+1.14%	282,100
2026-04-29	43.07	43.16	42.08	42.22	-2.43%	345,800
2026-04-28	43.57	43.86	43.22	43.27	+0.12%	312,100
2026-04-27	42.71	43.42	42.71	43.22	+1.50%	316,900
2026-04-24	42.85	43.25	42.44	42.58	-0.79%	494,500
2026-04-23	41.83	42.94	41.80	42.92	+3.35%	506,100
2026-04-22	41.59	41.85	40.98	41.53	-1.49%	698,100
2026-04-21	42.12	42.32	41.86	42.16	+0.00%	356,900
2026-04-20	42.19	42.67	42.16	42.16	-0.52%	259,000
2026-04-17	41.77	43.09	41.77	42.38	+2.74%	403,300
2026-04-16	41.49	41.57	41.18	41.25	-0.84%	401,000
2026-04-15	41.95	42.20	41.48	41.60	-0.83%	198,600
2026-04-14	41.82	42.18	41.45	41.95	-0.05%	240,900
2026-04-13	41.51	41.99	41.32	41.97	+0.55%	304,900
2026-04-10	42.05	42.05	41.62	41.74	-0.67%	811,600
2026-04-09	40.88	42.28	40.75	42.02	+2.44%	589,200
2026-04-08	41.06	41.49	40.90	41.02	+2.24%	319,200
2026-04-07	40.00	40.28	39.62	40.12	+0.00%	267,200
2026-04-06	39.50	40.16	39.33	40.12	+1.36%	316,900
2026-04-02	39.04	39.66	38.78	39.58	+0.25%	333,700
2026-04-01	39.21	39.96	39.21	39.48	+0.82%	304,500
2026-03-31	38.67	39.23	38.58	39.16	+2.14%	443,200
2026-03-30	38.25	38.58	37.86	38.34	+1.05%	449,100
2026-03-27	38.30	38.31	37.89	37.94	-1.58%	345,700
2026-03-26	38.38	38.97	38.38	38.55	-0.52%	339,100
2026-03-25	38.94	39.24	38.51	38.75	+0.81%	391,700
2026-03-24	37.52	38.71	37.52	38.44	+1.05%	572,400
2026-03-23	38.33	38.78	37.73	38.04	+1.49%	747,200
2026-03-20	38.18	38.18	37.43	37.48	-1.37%	3,927,200
2026-03-19	37.92	38.39	37.46	38.00	-0.18%	797,400
2026-03-18	38.64	38.85	38.07	38.07	-1.50%	1,011,500
2026-03-17	39.52	39.89	38.59	38.65	-0.95%	769,900
2026-03-16	39.20	39.68	38.89	39.02	+0.44%	684,700
2026-03-13	39.26	39.60	38.49	38.85	-0.13%	751,100
2026-03-12	38.52	39.10	38.37	38.90	-0.56%	596,200
2026-03-11	39.49	39.77	38.75	39.12	-1.24%	469,900
2026-03-10	39.71	40.57	39.10	39.61	-0.30%	672,200
2026-03-09	39.71	39.98	38.86	39.73	-1.02%	811,200
2026-03-06	39.61	40.26	38.90	40.14	-1.06%	561,600
2026-03-05	40.18	40.80	39.87	40.57	+0.02%	381,900
2026-03-04	40.57	40.84	40.21	40.56	+0.50%	379,700
2026-03-03	39.84	40.80	39.55	40.36	-0.79%	695,800
2026-03-02	39.24	40.91	39.24	40.68	+1.73%	665,000
2026-02-27	39.92	40.12	39.31	39.99	-2.56%	971,500
2026-02-26	41.16	41.80	40.71	41.04	+0.12%	582,200
2026-02-25	40.57	41.13	40.28	40.99	+1.99%	400,200
2026-02-24	40.13	40.42	39.84	40.19	+0.07%	381,200
2026-02-23	41.95	42.28	39.57	40.16	-5.55%	796,700
2026-02-20	41.80	42.82	41.50	42.52	+1.65%	606,100
2026-02-19	41.54	41.88	41.22	41.83	+0.67%	484,900
2026-02-18	41.77	42.20	41.20	41.55	-0.46%	432,600
2026-02-17	41.76	42.07	41.19	41.74	-0.24%	349,600
2026-02-13	40.44	41.87	40.38	41.84	+2.70%	687,400
2026-02-12	41.82	42.01	39.95	40.74	-1.90%	594,600
2026-02-11	42.08	42.45	41.11	41.53	-0.72%	350,500
2026-02-10	41.97	42.08	41.49	41.83	-0.17%	324,800
2026-02-09	41.68	42.25	41.57	41.90	+0.36%	320,200
2026-02-06	41.60	42.07	41.52	41.75	+1.31%	410,100
2026-02-05	41.84	41.99	40.88	41.21	-1.55%	667,100
2026-02-04	41.45	42.99	41.29	41.86	+1.26%	631,600
2026-02-03	40.74	41.68	40.32	41.34	+1.77%	495,700
2026-02-02	39.88	41.44	39.88	40.62	+1.10%	406,600
2026-01-30	39.67	40.31	39.61	40.18	+0.53%	749,500
2026-01-29	39.98	40.26	38.97	39.97	+0.28%	700,400
2026-01-28	38.82	40.61	38.65	39.86	-0.50%	1,156,000
2026-01-27	40.13	40.70	39.83	40.06	-0.62%	404,800
2026-01-26	40.21	40.67	39.66	40.31	-0.05%	231,400
2026-01-23	41.71	41.93	39.96	40.33	-4.18%	250,000
2026-01-22	42.14	42.82	41.93	42.09	+0.17%	300,300
2026-01-21	40.08	42.27	40.08	42.02	+5.58%	401,000
2026-01-20	40.28	40.75	39.75	39.80	-2.64%	328,000
2026-01-16	40.74	41.06	40.53	40.88	+0.20%	648,800
2026-01-15	40.09	41.10	40.03	40.80	+2.03%	575,700
2026-01-14	39.29	40.18	39.11	39.99	+1.50%	431,600
2026-01-13	39.85	39.89	39.32	39.40	-0.93%	441,900
2026-01-12	39.59	40.02	39.52	39.77	-0.75%	488,100
2026-01-09	40.42	40.46	39.77	40.07	-0.89%	395,300
2026-01-08	39.09	40.54	39.09	40.43	+2.80%	424,600
2026-01-07	39.44	39.53	38.95	39.33	-0.46%	459,800
2026-01-06	38.71	39.57	38.58	39.51	+1.26%	425,600
2026-01-05	37.73	39.28	37.73	39.02	+2.96%	411,500
2026-01-02	37.94	38.11	37.57	37.90	-0.29%	180,100
2025-12-31	38.27	38.27	37.90	38.01	-0.52%	165,100
2025-12-30	38.45	38.45	38.18	38.21	-0.78%	148,200
2025-12-29	38.84	39.02	38.25	38.51	-0.77%	200,900
2025-12-26	39.10	39.27	38.61	38.81	-0.74%	146,700
2025-12-24	39.05	39.38	38.98	39.10	+0.03%	91,900
2025-12-23	39.29	39.57	39.05	39.09	-0.91%	225,600
2025-12-22	39.70	40.07	39.37	39.45	-0.58%	249,800
2025-12-19	39.95	40.32	39.35	39.68	-0.97%	1,415,400
2025-12-18	40.52	40.66	40.02	40.07	-0.45%	312,600
2025-12-17	39.90	40.68	39.90	40.25	+0.70%	324,700
2025-12-16	40.14	40.50	39.78	39.97	-0.20%	362,500
2025-12-15	40.10	40.31	39.78	40.05	+0.38%	406,000
2025-12-12	40.06	40.15	39.46	39.90	+0.25%	349,300
2025-12-11	39.69	40.22	39.68	39.80	+0.18%	331,600
2025-12-10	38.71	40.06	38.45	39.73	+2.85%	365,800
2025-12-09	38.66	39.25	38.51	38.63	-0.23%	211,900
2025-12-08	38.62	39.06	38.58	38.72	+0.57%	374,400
2025-12-05	38.39	38.80	38.39	38.50	-0.28%	254,400
2025-12-04	38.19	38.68	38.19	38.61	+0.55%	201,900
2025-12-03	37.66	38.60	37.64	38.40	+2.37%	258,300
2025-12-02	37.66	37.79	37.24	37.51	+0.13%	377,100
2025-12-01	37.08	37.60	36.86	37.46	+0.67%	311,000
2025-11-28	37.49	37.49	37.08	37.21	-1.22%	145,300
2025-11-26	37.77	38.17	37.67	37.67	-0.87%	455,000
2025-11-25	37.15	38.26	37.15	38.00	+2.76%	244,300
2025-11-24	36.95	37.23	36.38	36.98	+0.03%	298,700
2025-11-21	35.87	37.34	35.76	36.97	+3.67%	278,800
2025-11-20	36.00	36.72	35.54	35.66	-0.20%	194,700
2025-11-19	35.63	36.36	35.50	35.73	+0.25%	846,200
2025-11-18	35.51	36.14	35.51	35.64	+0.14%	235,600
2025-11-17	36.58	36.84	35.59	35.59	-3.10%	328,800
2025-11-14	36.59	36.77	36.22	36.73	+0.05%	183,200
2025-11-13	36.83	37.38	36.47	36.71	-1.00%	184,300
2025-11-12	37.23	37.67	37.08	37.08	-0.38%	229,000
2025-11-11	37.14	37.39	36.89	37.22	+0.19%	174,600
2025-11-10	36.56	37.40	36.51	37.15	+2.23%	292,200
2025-11-07	35.86	36.35	35.62	36.34	+1.28%	243,800
2025-11-06	36.41	36.45	35.71	35.88	-1.32%	267,800
2025-11-05	35.98	36.68	35.98	36.36	+1.31%	221,300
2025-11-04	35.73	36.15	35.47	35.89	+0.06%	301,300
2025-11-03	35.49	35.94	35.06	35.87	+0.59%	311,100
2025-10-31	35.76	35.91	35.26	35.66	-1.36%	246,200
2025-10-30	35.97	36.73	35.81	36.15	+1.03%	307,000
2025-10-29	36.75	37.00	35.55	35.78	-3.38%	291,100
2025-10-28	36.97	37.28	36.70	37.03	-0.46%	188,600
2025-10-27	37.59	37.83	37.12	37.20	-0.80%	265,500
2025-10-24	37.03	37.51	36.99	37.50	+2.10%	284,400
2025-10-23	37.65	37.70	36.60	36.73	-2.98%	518,700
2025-10-22	37.84	38.31	36.54	37.86	+2.30%	454,800
2025-10-21	36.79	37.21	36.68	37.01	+0.35%	284,600
2025-10-20	36.54	37.08	36.49	36.88	+1.40%	255,000

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+6.21%）。最弱月份：10月（-7.14%）。基于2年每日数据（2025–2026）。

1月+4.28%
2月-1.60%
3月-5.65%
4月+1.11%
5月-1.52%
6月+6.21%
7月-4.49%
8月+2.18%
9月-2.52%
10月-7.14%
11月+3.74%
12月+1.47%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

National Bank Holdings Corporation（NBHC）最新收盘价是多少？

2026-10-16 收于 37.92，来自Closelook数据湖的每日价格记录。

NBHC 的52周最高价和最低价是多少？

过去52周最高 47.28、最低 35.06（截至 2026-10-16）。

National Bank Holdings Corporation 历史上最强和最弱的月份是哪个？

历史上，NBHC 最强的日历月份是6月（平均 +6.21%），最弱的是10月（平均 -7.14%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。