National Bank Stock Price History (NYSE:NBHC)

Add to My Stocks
$31.16 $0.03 (0.1%) NBHC stock closing price Dec 09, 2016 (Closing)

View and download National Bank stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with National Bank price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0931.2431.2730.8331.1632187054.674.11
2016-12-0830.7431.1830.5031.1349977354.614.11
2016-12-0730.2930.5230.1230.4925546153.494.02
2016-12-0630.0730.3130.0030.3050971653.164.00
2016-12-0529.2130.2229.1830.14441121752.883.97
2016-12-0229.7629.9629.1329.15129460551.143.84
2016-12-0127.3827.9327.1727.8712987948.903.68
2016-11-3027.2427.2827.1527.2021651847.723.59
2016-11-2926.9427.2726.8827.0016200047.373.56
2016-11-2827.0327.1326.5226.8012274547.023.53
2016-11-2527.5827.5827.1427.1737519047.673.58
2016-11-240.000.000.0027.590N/AN/A
2016-11-2327.6327.7627.4527.5912283648.403.64
2016-11-2227.0027.5527.0027.5316358348.303.63
2016-11-2127.7427.7427.1127.1813954747.683.58
2016-11-1826.8727.6226.7127.6017533548.423.64
2016-11-1726.5626.9126.4326.8923231347.183.55
2016-11-1626.3426.5726.1826.448400246.393.49
2016-11-1526.2426.4625.9126.4610850646.423.49
2016-11-1426.2626.9826.2526.4416120746.393.49
2016-11-1125.1326.1125.1326.0539015345.703.44
2016-11-1025.0825.3924.9825.2436791944.283.33
2016-11-0923.7824.8623.7824.7870822843.473.27
2016-11-0823.8123.8923.5923.6015278141.403.11
2016-11-0723.7524.0123.6723.8314378041.813.14
2016-11-0423.7323.8523.5623.569762941.333.11
2016-11-0323.8123.9123.6823.737412841.633.13
2016-11-0224.0124.0123.6823.7511592741.673.13
2016-11-0124.3724.6123.8324.0545959742.193.17
2016-10-3124.3324.4524.1824.3418076642.703.21
2016-10-2824.3524.6124.2324.2716550242.583.20
2016-10-2724.5524.5624.4024.4522481742.903.22
2016-10-2624.1424.4424.1424.3928546542.793.22
2016-10-2524.4224.5824.3924.4028141042.813.22
2016-10-2424.8225.0224.4824.5041077642.983.23
2016-10-2124.9525.6124.4624.5062183742.983.23
2016-10-2023.1323.1922.9222.978292071.783.30
2016-10-1922.9423.1522.8123.0923549972.163.32
2016-10-1823.0523.0522.8422.9024038271.563.29
2016-10-1723.0423.1122.7822.8121478771.283.28
2016-10-1422.9823.1322.9723.0310680771.973.31
2016-10-1323.1523.1522.6922.8317029871.343.28
2016-10-1223.3023.4723.3023.3411407072.943.35
2016-10-1123.4223.5523.2723.3119596272.843.35
2016-10-1023.6023.7823.4423.5415986573.563.38
2016-10-0723.3923.6323.3323.5314553073.533.38
2016-10-0623.4023.5323.3023.4916310873.413.37
2016-10-0523.4023.5023.3423.4523180073.283.37
2016-10-0423.2823.5223.2123.3320134972.913.35
2016-10-0323.3123.5023.1523.2415815272.633.34
2016-09-3023.4023.5523.2723.3722742273.033.36
2016-09-2923.5723.5723.1723.2813933972.753.34
2016-09-2823.5423.5723.4323.5010189273.443.38
2016-09-2723.2623.5023.2123.419854873.163.36
2016-09-2623.2923.4423.2323.2713203472.723.34
2016-09-2323.2723.6523.1823.4319730373.223.37
2016-09-2223.7723.7723.3823.4540315973.283.37
2016-09-2123.5623.7223.5223.6213247573.813.39
2016-09-2023.7023.7423.4623.4611980473.313.37
2016-09-1923.4523.6423.3923.6212721873.813.39
2016-09-1623.4323.4523.1123.4526807273.283.37
2016-09-1523.2423.5123.0923.4316040873.223.37
2016-09-1423.5023.6823.1723.1913434272.473.33
2016-09-1323.5723.6723.3823.5516757573.593.38
2016-09-1223.6323.8823.4223.7919739574.343.42
2016-09-0923.7323.9923.6523.7116141974.093.41
2016-09-0823.8624.0123.7523.8911062974.663.43
2016-09-0723.6823.9223.4623.9112448874.723.43
2016-09-0623.7423.8923.4623.8310880374.473.42
2016-09-050.000.000.0023.750N/AN/A
2016-09-0223.9524.0623.7123.7515732974.223.41
2016-09-0123.9224.1423.7023.918268374.723.43
2016-08-3123.7524.1423.6923.9436198874.813.44
2016-08-3023.7823.9323.7623.8111457374.413.42
2016-08-2923.8823.9923.7523.818011974.413.42
2016-08-2623.8724.0723.6523.8313232574.473.42
2016-08-2523.6023.8323.5823.8113093174.413.42
2016-08-2423.2023.5723.1723.5713490473.663.39
2016-08-2323.3423.4823.1623.2420223572.633.34
2016-08-2223.0223.2122.7923.209676072.503.33
2016-08-1922.6923.1722.6823.1415938872.313.32
2016-08-1822.5522.7922.4422.7710609871.163.27
2016-08-1722.4222.5922.3822.508598470.313.23
2016-08-1622.2922.4922.2322.428878070.063.22
2016-08-1522.0122.4021.8822.3813948469.943.21
2016-08-1221.7621.9121.5321.8930655668.413.14
2016-08-1121.6621.6721.5021.6510485767.663.11
2016-08-1021.1121.6521.0321.6515632267.663.11
2016-08-0920.8821.1620.7721.0017090365.633.02
Get more Data

National Bank Stock Chart

View NBHC PE ratio, PS ratio stocks charts and compare with peers.
NBHC Chart
Note: Compare National Bank stock price history with the index and industry peers.

National Bank Historical Prices: Past 5 years

Max Stock Price 31.16 Dec 09,2016
Min Stock Price 17.7 Apr 24,2013
Avg Stock Price 20.15

National Bank Historical PE ratio: Past 5 years

Max PE Ratio 2125 Oct 21,2013
Min PE Ratio 41.33 Nov 04,2016
Avg PE Ratio 272.75

National Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.99 Jul 13,2015
Min PS Ratio 2.86 Aug 02,2016
Avg PS Ratio 3.99

NBHC Industry Peers

Company Price Change (%)
Seacoast Banking (SBCF)21.90.08 (0.36%)
Community Trust Bancorp (CTBI)45.050.7 (1.58%)
Cobiz Financial (COBZ)16.580.36 (2.22%)
Guaranty Bancorp (GBNK)22.450.05 (0.22%)
Solera National Bancorp (SLRK)7.50.2 (2.74%)
Zions (ZION)43.230.14 (0.32%)
Umb Financial (UMBF)80.720.48 (0.6%)

We provide National Bank historical quotes along with PE ratio and PS ratio for doing National Bank fundamental analysis. The price movement is easily depicted in the National Bank stock price history chart. The daily volume changes indicate the investor interest in the stock.   NBHC closed at 31.16 and traded with a volume of 321870 on the last trading day. National Bank historical P/S ratio was at a high of 4.99 on 22 Jul, 2015 and a low of 2.86 on 02 Aug, 2016. .