National Bank Stock Price History
NYSE: NBHCFinanceMajor BanksUSD
37.93-0.25 (-0.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NBHC price history at a glance
The price history for National Bank (NBHC) on this page begins on September 17, 2012, when the stock closed at $19.65; it most recently closed at $37.93 on October 5, 2026. The highest price in this record is $51.76, reached on November 4, 2024; the latest close is 26.7% below that peak. Across the 13 complete calendar years in the table, NBHC finished higher in 7 and lower in 6. Its best year was 2016 (+49.2%) and its worst was 2023 (-11.6%).
Over roughly 14 years the share price changed +93.0%, a 4.8% compound annual price return (excluding dividends). In the last 12 months alone, NBHC has lost 0.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $51.76
- Date of high
- Nov 4, 2024
- Low since 2012
- $17.69
- Date of low
- Apr 22, 2013
- 52-week high
- $47.28
- 52-week low
- $35.06
- IPO year
- 2012
- Last close
- $37.93
NBHC returns
1 week
-0.34%
1 month
-8.20%
3 months
-14.44%
6 months
-9.13%
Year to date
-0.21%
1 year
-0.18%
3 years
+27.11%
5 years
-8.36%
NBHC price return, excluding dividends.
NBHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.93 | +0.08% |
| 2025 | 37.90 | -11.47% |
| 2024 | 42.81 | +15.11% |
| 2023 | 37.19 | -11.60% |
| 2022 | 42.07 | -4.26% |
| 2021 | 43.94 | +34.13% |
| 2020 | 32.76 | -8.92% |
| 2019 | 35.97 | +12.13% |
| 2018 | 32.08 | -1.08% |
| 2017 | 32.43 | +1.69% |
| 2016 | 31.89 | +49.23% |
| 2015 | 21.37 | +10.38% |
| 2014 | 19.36 | -8.12% |
| 2013 | 21.07 | +11.42% |
| 2012* | 18.91 | -3.77% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
NBHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.09 | 38.30 | 37.80 | 37.93 | -0.65% | |
| 37.51 | 38.28 | 37.43 | 38.18 | +1.27% | |
| 37.77 | 37.85 | 37.39 | 37.70 | -1.46% | |
| 37.98 | 38.61 | 37.84 | 38.26 | +1.24% | |
| 38.00 | 38.13 | 37.63 | 37.79 | -0.71% | |
| 38.38 | 39.08 | 37.70 | 38.06 | -2.83% | |
| 38.89 | 39.21 | 38.24 | 39.17 | -0.05% | |
| 39.14 | 39.42 | 38.93 | 39.19 | -0.10% | |
| 39.71 | 39.89 | 39.11 | 39.23 | -1.03% | |
| 40.18 | 40.18 | 39.60 | 39.64 | -1.32% | |
| 40.20 | 40.50 | 39.95 | 40.17 | +0.40% | |
| 40.08 | 40.20 | 39.72 | 40.01 | +0.38% | |
| 40.06 | 40.37 | 39.86 | 39.86 | -0.70% | |
| 40.60 | 40.86 | 40.07 | 40.14 | -0.22% | |
| 41.00 | 41.14 | 40.02 | 40.23 | -1.81% | |
| 40.97 | 41.13 | 40.56 | 40.97 | -0.41% | |
| 41.63 | 41.63 | 41.05 | 41.14 | -0.41% | |
| 41.71 | 41.78 | 40.65 | 41.31 | -0.86% | |
| 41.84 | 42.14 | 41.53 | 41.67 | -0.17% | |
| 41.72 | 42.14 | 41.52 | 41.74 | -0.05% | |
| 42.00 | 42.16 | 41.44 | 41.76 | +0.46% | |
| 41.30 | 41.65 | 41.07 | 41.57 | +0.61% | |
| 41.54 | 41.66 | 40.98 | 41.32 | -1.08% | |
| 41.86 | 42.14 | 41.67 | 41.77 | -0.71% | |
| 41.68 | 42.24 | 41.68 | 42.07 | +0.50% | |
| 41.89 | 42.29 | 41.78 | 41.86 | +0.67% | |
| 41.19 | 41.84 | 41.00 | 41.58 | +1.76% | |
| 41.13 | 41.26 | 40.45 | 40.86 | -1.04% | |
| 41.14 | 41.43 | 40.58 | 41.29 | +0.17% | |
| 41.15 | 41.33 | 40.82 | 41.22 | +0.05% | |
| 40.99 | 41.32 | 40.66 | 41.20 | -0.27% | |
| 41.51 | 41.70 | 41.24 | 41.31 | +0.05% | |
| 41.86 | 41.86 | 41.26 | 41.29 | -1.22% | |
| 41.90 | 42.10 | 41.71 | 41.80 | -0.12% | |
| 41.95 | 42.07 | 41.29 | 41.85 | +0.46% | |
| 41.60 | 41.87 | 41.44 | 41.66 | -0.26% | |
| 43.14 | 43.14 | 41.68 | 41.77 | -2.84% | |
| 43.32 | 43.32 | 42.82 | 42.99 | -0.51% | |
| 43.45 | 43.72 | 42.98 | 43.21 | -0.74% | |
| 43.46 | 43.84 | 43.13 | 43.53 | +0.07% | |
| 43.43 | 43.72 | 43.25 | 43.50 | +1.00% | |
| 43.27 | 43.47 | 43.06 | 43.07 | -0.28% | |
| 43.23 | 43.40 | 43.02 | 43.19 | +0.68% | |
| 42.30 | 43.03 | 42.29 | 42.90 | +0.66% | |
| 42.76 | 43.13 | 42.15 | 42.62 | -0.54% | |
| 42.93 | 43.58 | 42.60 | 42.85 | -0.90% | |
| 43.65 | 43.65 | 43.04 | 43.24 | -0.53% | |
| 43.29 | 43.89 | 43.19 | 43.47 | +0.65% | |
| 43.18 | 43.97 | 42.79 | 43.19 | 0.00% | |
| 42.77 | 43.30 | 42.24 | 43.19 | +1.43% | |
| 42.89 | 42.89 | 42.46 | 42.58 | +0.02% | |
| 42.41 | 43.21 | 42.29 | 42.57 | -0.14% | |
| 42.71 | 42.95 | 42.25 | 42.63 | +0.24% | |
| 43.42 | 43.71 | 42.50 | 42.53 | -1.85% | |
| 43.40 | 43.82 | 42.92 | 43.33 | +0.39% | |
| 43.03 | 43.28 | 42.13 | 43.16 | -1.24% | |
| 43.58 | 44.53 | 42.59 | 43.70 | -4.31% | |
| 45.80 | 45.89 | 45.20 | 45.67 | -0.20% | |
| 46.37 | 46.43 | 45.49 | 45.76 | -1.57% | |
| 46.76 | 47.06 | 46.14 | 46.49 | -1.25% | |
| 45.69 | 47.28 | 45.68 | 47.08 | +3.43% | |
| 45.18 | 45.89 | 45.18 | 45.52 | +1.13% | |
| 44.70 | 45.15 | 44.53 | 45.01 | +0.78% | |
| 44.54 | 44.79 | 44.22 | 44.66 | +0.74% | |
| 44.03 | 44.57 | 44.02 | 44.33 | +0.70% | |
| 43.14 | 44.23 | 43.14 | 44.02 | +2.04% | |
| 44.12 | 44.25 | 42.95 | 43.14 | -2.57% | |
| 44.74 | 44.77 | 44.24 | 44.28 | -0.18% | |
| 44.23 | 44.70 | 44.23 | 44.36 | -0.34% | |
| 45.28 | 45.50 | 43.92 | 44.51 | -1.04% | |
| 44.65 | 45.63 | 44.65 | 44.98 | +1.24% | |
| 44.31 | 44.62 | 44.13 | 44.43 | +0.09% | |
| 44.90 | 44.94 | 44.16 | 44.39 | -1.90% | |
| 44.78 | 45.41 | 44.61 | 45.25 | +1.66% | |
| 44.52 | 45.23 | 44.49 | 44.51 | -0.11% | |
| 44.03 | 44.68 | 43.81 | 44.56 | +1.25% | |
| 43.11 | 44.09 | 42.86 | 44.01 | +2.95% | |
| 42.81 | 43.46 | 42.61 | 42.75 | -0.16% | |
| 42.21 | 42.85 | 42.21 | 42.82 | +1.90% | |
| 42.73 | 42.91 | 41.50 | 42.02 | -2.10% | |
| 43.29 | 43.46 | 42.60 | 42.92 | 0.00% | |
| 44.03 | 44.12 | 42.81 | 42.92 | -1.87% | |
| 43.25 | 44.02 | 42.82 | 43.74 | +1.96% | |
| 43.25 | 43.25 | 42.54 | 42.90 | 0.00% | |
| 42.78 | 43.14 | 42.25 | 42.90 | +0.52% | |
| 42.36 | 43.29 | 41.67 | 42.68 | +1.64% | |
| 42.42 | 42.77 | 41.86 | 41.99 | -0.47% | |
| 41.91 | 42.33 | 41.52 | 42.19 | +1.13% | |
| 41.61 | 42.02 | 41.40 | 41.72 | +1.86% | |
| 41.69 | 41.82 | 40.94 | 40.96 | -2.17% | |
| 41.24 | 42.03 | 40.90 | 41.87 | +1.63% | |
| 41.52 | 41.73 | 40.29 | 41.20 | -1.51% | |
| 41.65 | 42.18 | 41.35 | 41.83 | -0.26% | |
| 41.95 | 42.10 | 41.61 | 41.94 | -0.07% | |
| 42.53 | 42.60 | 41.90 | 41.97 | -0.94% | |
| 42.15 | 42.77 | 41.96 | 42.37 | +0.81% | |
| 41.79 | 42.17 | 41.66 | 42.03 | +0.26% | |
| 41.68 | 41.96 | 41.37 | 41.92 | -0.29% | |
| 41.45 | 42.18 | 41.10 | 42.04 | +1.99% | |
| 41.44 | 41.58 | 41.07 | 41.22 | -0.55% | |
| 40.83 | 41.50 | 40.83 | 41.45 | +1.57% | |
| 41.26 | 41.41 | 40.71 | 40.81 | -1.02% | |
| 41.23 | 41.61 | 40.66 | 41.23 | +0.86% | |
| 41.32 | 41.58 | 40.85 | 40.88 | -1.57% | |
| 41.99 | 42.11 | 40.94 | 41.53 | -1.00% | |
| 43.10 | 43.11 | 41.78 | 41.95 | -2.10% | |
| 42.90 | 42.95 | 42.68 | 42.85 | +0.09% | |
| 43.06 | 43.40 | 42.70 | 42.81 | -0.35% | |
| 43.09 | 43.44 | 42.73 | 42.96 | +0.47% | |
| 42.51 | 43.08 | 42.20 | 42.76 | +0.80% | |
| 42.77 | 42.99 | 42.25 | 42.42 | -1.51% | |
| 42.66 | 43.22 | 42.30 | 43.07 | +0.87% | |
| 42.06 | 43.07 | 41.99 | 42.70 | +1.14% | |
| 43.07 | 43.16 | 42.08 | 42.22 | -2.43% | |
| 43.57 | 43.86 | 43.22 | 43.27 | +0.12% | |
| 42.71 | 43.42 | 42.71 | 43.22 | +1.50% | |
| 42.85 | 43.25 | 42.44 | 42.58 | -0.79% | |
| 41.83 | 42.94 | 41.80 | 42.92 | +3.35% | |
| 41.59 | 41.85 | 40.98 | 41.53 | -1.49% | |
| 42.12 | 42.32 | 41.86 | 42.16 | 0.00% | |
| 42.19 | 42.67 | 42.16 | 42.16 | -0.52% | |
| 41.77 | 43.09 | 41.77 | 42.38 | +2.74% | |
| 41.49 | 41.57 | 41.18 | 41.25 | -0.84% | |
| 41.95 | 42.20 | 41.48 | 41.60 | -0.83% | |
| 41.82 | 42.18 | 41.45 | 41.95 | -0.05% | |
| 41.51 | 41.99 | 41.32 | 41.97 | +0.55% | |
| 42.05 | 42.05 | 41.62 | 41.74 | -0.67% | |
| 40.88 | 42.28 | 40.75 | 42.02 | +2.44% | |
| 41.06 | 41.49 | 40.90 | 41.02 | +2.24% | |
| 40.00 | 40.28 | 39.62 | 40.12 | 0.00% | |
| 39.50 | 40.16 | 39.33 | 40.12 | +1.36% | |
| 39.04 | 39.66 | 38.78 | 39.58 | +0.25% | |
| 39.21 | 39.96 | 39.21 | 39.48 | +0.82% | |
| 38.67 | 39.23 | 38.58 | 39.16 | +2.14% | |
| 38.25 | 38.58 | 37.86 | 38.34 | +1.05% | |
| 38.30 | 38.31 | 37.89 | 37.94 | -1.58% | |
| 38.38 | 38.97 | 38.38 | 38.55 | -0.52% | |
| 38.94 | 39.24 | 38.51 | 38.75 | +0.81% | |
| 37.52 | 38.71 | 37.52 | 38.44 | +1.05% | |
| 38.33 | 38.78 | 37.73 | 38.04 | +1.49% | |
| 38.18 | 38.18 | 37.43 | 37.48 | -1.37% | |
| 37.92 | 38.39 | 37.46 | 38.00 | -0.18% | |
| 38.64 | 38.85 | 38.07 | 38.07 | -1.50% | |
| 39.52 | 39.89 | 38.59 | 38.65 | -0.95% | |
| 39.20 | 39.68 | 38.89 | 39.02 | +0.44% | |
| 39.26 | 39.60 | 38.49 | 38.85 | -0.13% | |
| 38.52 | 39.10 | 38.37 | 38.90 | -0.56% | |
| 39.49 | 39.77 | 38.75 | 39.12 | -1.24% | |
| 39.71 | 40.57 | 39.10 | 39.61 | -0.30% | |
| 39.71 | 39.98 | 38.86 | 39.73 | -1.02% | |
| 39.61 | 40.26 | 38.90 | 40.14 | -1.06% | |
| 40.18 | 40.80 | 39.87 | 40.57 | +0.02% | |
| 40.57 | 40.84 | 40.21 | 40.56 | +0.50% | |
| 39.84 | 40.80 | 39.55 | 40.36 | -0.79% | |
| 39.24 | 40.91 | 39.24 | 40.68 | +1.73% | |
| 39.92 | 40.12 | 39.31 | 39.99 | -2.56% | |
| 41.16 | 41.80 | 40.71 | 41.04 | +0.12% | |
| 40.57 | 41.13 | 40.28 | 40.99 | +1.99% | |
| 40.13 | 40.42 | 39.84 | 40.19 | +0.07% | |
| 41.95 | 42.28 | 39.57 | 40.16 | -5.55% | |
| 41.80 | 42.82 | 41.50 | 42.52 | +1.65% | |
| 41.54 | 41.88 | 41.22 | 41.83 | +0.67% | |
| 41.77 | 42.20 | 41.20 | 41.55 | -0.46% | |
| 41.76 | 42.07 | 41.19 | 41.74 | -0.24% | |
| 40.44 | 41.87 | 40.38 | 41.84 | +2.70% | |
| 41.82 | 42.01 | 39.95 | 40.74 | -1.90% | |
| 42.08 | 42.45 | 41.11 | 41.53 | -0.72% | |
| 41.97 | 42.08 | 41.49 | 41.83 | -0.17% | |
| 41.68 | 42.25 | 41.57 | 41.90 | +0.36% | |
| 41.60 | 42.07 | 41.52 | 41.75 | +1.31% | |
| 41.84 | 41.99 | 40.88 | 41.21 | -1.55% | |
| 41.45 | 42.99 | 41.29 | 41.86 | +1.26% | |
| 40.74 | 41.68 | 40.32 | 41.34 | +1.77% | |
| 39.88 | 41.44 | 39.88 | 40.62 | +1.10% | |
| 39.67 | 40.31 | 39.61 | 40.18 | +0.53% | |
| 39.98 | 40.26 | 38.97 | 39.97 | +0.28% | |
| 38.82 | 40.61 | 38.65 | 39.86 | -0.50% | |
| 40.13 | 40.70 | 39.83 | 40.06 | -0.62% | |
| 40.21 | 40.67 | 39.66 | 40.31 | -0.05% | |
| 41.71 | 41.93 | 39.96 | 40.33 | -4.18% | |
| 42.14 | 42.82 | 41.93 | 42.09 | +0.17% | |
| 40.08 | 42.27 | 40.08 | 42.02 | +5.58% | |
| 40.28 | 40.75 | 39.75 | 39.80 | -2.64% | |
| 40.74 | 41.06 | 40.53 | 40.88 | +0.20% | |
| 40.09 | 41.10 | 40.03 | 40.80 | +2.03% | |
| 39.29 | 40.18 | 39.11 | 39.99 | +1.50% | |
| 39.85 | 39.89 | 39.32 | 39.40 | -0.93% | |
| 39.59 | 40.02 | 39.52 | 39.77 | -0.75% | |
| 40.42 | 40.46 | 39.77 | 40.07 | -0.89% | |
| 39.09 | 40.54 | 39.09 | 40.43 | +2.80% | |
| 39.44 | 39.53 | 38.95 | 39.33 | -0.46% | |
| 38.71 | 39.57 | 38.58 | 39.51 | +1.26% | |
| 37.73 | 39.28 | 37.73 | 39.02 | +2.96% | |
| 37.94 | 38.11 | 37.57 | 37.90 | -0.29% | |
| 38.27 | 38.27 | 37.90 | 38.01 | -0.52% | |
| 38.45 | 38.45 | 38.18 | 38.21 | -0.78% | |
| 38.84 | 39.02 | 38.25 | 38.51 | -0.77% | |
| 39.10 | 39.27 | 38.61 | 38.81 | -0.74% | |
| 39.05 | 39.38 | 38.98 | 39.10 | +0.03% | |
| 39.29 | 39.57 | 39.05 | 39.09 | -0.91% | |
| 39.70 | 40.07 | 39.37 | 39.45 | -0.58% | |
| 39.95 | 40.32 | 39.35 | 39.68 | -0.97% | |
| 40.52 | 40.66 | 40.02 | 40.07 | -0.45% | |
| 39.90 | 40.68 | 39.90 | 40.25 | +0.70% | |
| 40.14 | 40.50 | 39.78 | 39.97 | -0.20% | |
| 40.10 | 40.31 | 39.78 | 40.05 | +0.38% | |
| 40.06 | 40.15 | 39.46 | 39.90 | +0.25% | |
| 39.69 | 40.22 | 39.68 | 39.80 | +0.18% | |
| 38.71 | 40.06 | 38.45 | 39.73 | +2.85% | |
| 38.66 | 39.25 | 38.51 | 38.63 | -0.23% | |
| 38.62 | 39.06 | 38.58 | 38.72 | +0.57% | |
| 38.39 | 38.80 | 38.39 | 38.50 | -0.28% | |
| 38.19 | 38.68 | 38.19 | 38.61 | +0.55% | |
| 37.66 | 38.60 | 37.64 | 38.40 | +2.37% | |
| 37.66 | 37.79 | 37.24 | 37.51 | +0.13% | |
| 37.08 | 37.60 | 36.86 | 37.46 | +0.67% | |
| 37.49 | 37.49 | 37.08 | 37.21 | -1.22% | |
| 37.77 | 38.17 | 37.67 | 37.67 | -0.87% | |
| 37.15 | 38.26 | 37.15 | 38.00 | +2.76% | |
| 36.95 | 37.23 | 36.38 | 36.98 | +0.03% | |
| 35.87 | 37.34 | 35.76 | 36.97 | +3.67% | |
| 36.00 | 36.72 | 35.54 | 35.66 | -0.20% | |
| 35.63 | 36.36 | 35.50 | 35.73 | +0.25% | |
| 35.51 | 36.14 | 35.51 | 35.64 | +0.14% | |
| 36.58 | 36.84 | 35.59 | 35.59 | -3.10% | |
| 36.59 | 36.77 | 36.22 | 36.73 | +0.05% | |
| 36.83 | 37.38 | 36.47 | 36.71 | -1.00% | |
| 37.23 | 37.67 | 37.08 | 37.08 | -0.38% | |
| 37.14 | 37.39 | 36.89 | 37.22 | +0.19% | |
| 36.56 | 37.40 | 36.51 | 37.15 | +2.23% | |
| 35.86 | 36.35 | 35.62 | 36.34 | +1.28% | |
| 36.41 | 36.45 | 35.71 | 35.88 | -1.32% | |
| 35.98 | 36.68 | 35.98 | 36.36 | +1.31% | |
| 35.73 | 36.15 | 35.47 | 35.89 | +0.06% | |
| 35.49 | 35.94 | 35.06 | 35.87 | +0.59% | |
| 35.76 | 35.91 | 35.26 | 35.66 | -1.36% | |
| 35.97 | 36.73 | 35.81 | 36.15 | +1.03% | |
| 36.75 | 37.00 | 35.55 | 35.78 | -3.38% | |
| 36.97 | 37.28 | 36.70 | 37.03 | -0.46% | |
| 37.59 | 37.83 | 37.12 | 37.20 | -0.80% | |
| 37.03 | 37.51 | 36.99 | 37.50 | +2.10% | |
| 37.65 | 37.70 | 36.60 | 36.73 | -2.98% | |
| 37.84 | 38.31 | 36.54 | 37.86 | +2.30% | |
| 36.79 | 37.21 | 36.68 | 37.01 | +0.35% | |
| 36.54 | 37.08 | 36.49 | 36.88 | +1.40% | |
| 36.01 | 36.44 | 35.82 | 36.37 | +2.13% | |
| 37.35 | 37.69 | 35.39 | 35.61 | -6.12% | |
| 38.14 | 38.43 | 37.64 | 37.93 | -0.08% | |
| 36.71 | 38.22 | 36.71 | 37.96 | +2.37% | |
| 36.91 | 37.17 | 36.62 | 37.08 | +1.64% | |
| 38.05 | 38.53 | 36.46 | 36.48 | -4.00% | |
| 38.45 | 38.45 | 37.98 | 38.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NBHC chart for longer ranges.