National Holdings Stock Price History, NHLD Historical Prices

Add to My Stocks
$3.5 $0.01 (0.29%) NHLD stock closing price Sep 19, 2018 (Closing)

National Holdings stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with National Holdings price to earnings ratio data. The stock price was at a 5 year high of $5.9 on Dec 20, 2013 as seen from National Holdings stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-19 3.49 3.69 3.38 3.5 38,448 - 0.21
2018-09-18 3.42 3.49 3.42 3.49 7,496 - 0.21
2018-09-17 3.27 3.48 3.27 3.48 9,795 - 0.21
2018-09-12 3.3 3.3 3.23 3.3 10,515 - 0.19
2018-09-10 3.3 3.3 3.28 3.3 5,222 - 0.19
2018-09-06 3.29 3.34 3.29 3.31 3,644 - 0.2
2018-09-05 3.33 3.33 3.32 3.32 373 - 0.2
2018-09-04 3.17 3.32 3.17 3.32 5,357 - 0.2
2018-08-30 3.3 3.33 3.17 3.25 12,094 - 0.19
2018-08-29 3.28 3.37 3.2 3.35 10,625 - 0.2
2018-08-28 3.3 3.35 3.3 3.35 1,758 - 0.2
2018-08-23 3.31 3.31 3.31 3.31 365 - 0.2
2018-08-22 3.19 3.22 3.19 3.2 6,004 - 0.19
2018-08-21 3.35 3.35 3.27 3.27 971 - 0.19
2018-08-17 3.32 3.34 3.32 3.34 462 - 0.2
2018-08-16 3.4 3.4 3.4 3.4 336 - 0.21
2018-08-14 3.3 3.5 3.3 3.45 17,236 - 0.21
2018-08-13 3.31 3.31 3.18 3.21 4,035 - 0.2
2018-08-07 3.32 3.32 3.17 3.23 1,612 - 0.2
2018-08-06 3.36 3.36 3.33 3.34 1,706 - 0.2
2018-08-03 3.19 3.27 3.19 3.21 758 - 0.2
2018-08-02 3.38 3.38 3.2 3.2 10,503 - 0.2
2018-08-01 3.36 3.38 3.36 3.38 2,554 - 0.21
2018-07-31 3.29 3.3 3.25 3.29 6,227 - 0.2
2018-07-27 3.01 3.19 3.01 3.19 6,007 - 0.19
2018-07-26 3.22 3.22 3.15 3.16 5,422 - 0.19
2018-07-24 3.34 3.44 3.19 3.44 10,100 - 0.21
2018-07-23 3.26 3.39 3.26 3.37 631 - 0.21
2018-07-20 3.26 3.36 3.23 3.23 2,945 - 0.2
2018-07-18 3.14 3.2 3.14 3.2 2,586 - 0.2
2018-07-17 3.2 3.2 3.17 3.18 6,974 - 0.19
2018-07-12 3.06 3.08 3.05 3.08 2,533 - 0.19
2018-07-11 3.16 3.37 2.98 3.18 58,006 - 0.19
2018-07-10 3.12 3.16 3.12 3.12 2,780 - 0.19
2018-07-09 3.2 3.2 3.17 3.17 1,312 - 0.19
2018-07-06 3.19 3.35 3.19 3.25 13,869 - 0.2
2018-07-05 3.16 3.38 3.11 3.37 24,332 - 0.21
2018-07-03 3.22 3.22 3.16 3.16 2,503 - 0.19
2018-07-02 3.24 3.29 3.15 3.29 4,972 - 0.2
2018-06-29 3.25 3.29 3.25 3.29 1,696 - 0.2
2018-06-28 3.19 3.2 3.15 3.2 1,708 - 0.2
2018-06-27 3.15 3.26 3.15 3.26 7,821 - 0.2
2018-06-26 3.17 3.17 3.15 3.15 310 - 0.19
2018-06-25 3.2 3.23 3.14 3.18 15,499 - 0.19
2018-06-22 3.39 3.39 3.08 3.28 24,284 - 0.2
2018-06-21 3.29 3.33 3.26 3.33 590 - 0.2
2018-06-20 3.27 3.28 3.27 3.28 1,015 - 0.2
2018-06-19 3.26 3.37 3.26 3.27 6,553 - 0.2
2018-06-18 3.32 3.33 3.31 3.33 2,175 - 0.2
2018-06-15 3.3 3.38 3.3 3.38 3,634 - 0.21
2018-06-14 3.31 3.37 3.28 3.37 1,785 - 0.21
2018-06-13 3.36 3.36 3.28 3.29 833 - 0.2
2018-06-12 3.33 3.35 3.3 3.35 8,533 - 0.2
2018-06-11 3.4 3.4 3.27 3.31 8,291 - 0.2
2018-06-08 3.29 3.44 3.26 3.44 5,203 - 0.21
2018-06-07 3.38 3.4 3.2 3.4 14,964 - 0.21
2018-06-06 3.48 3.53 3.32 3.39 14,895 - 0.21
2018-06-05 3.56 3.56 3.48 3.48 806 - 0.21
2018-06-04 3.49 3.6 3.44 3.45 6,348 - 0.21
2018-06-01 3.49 3.51 3.49 3.5 7,322 - 0.21
2018-05-31 3.46 3.54 3.44 3.51 2,436 - 0.21
2018-05-30 3.54 3.58 3.48 3.48 1,563 - 0.21
2018-05-29 3.6 3.61 3.59 3.59 462 - 0.22
2018-05-28 0 0 0 3.52 0 - -
2018-05-25 3.42 3.54 3.42 3.52 2,942 - 0.22
2018-05-24 3.45 3.45 3.41 3.43 5,672 - 0.21
2018-05-23 3.52 3.52 3.5 3.5 1,495 - 0.21
2018-05-22 3.57 3.66 3.52 3.52 5,858 - 0.22
2018-05-21 3.72 3.74 3.58 3.73 2,900 - 0.23
2018-05-18 3.62 3.71 3.48 3.71 8,228 - 0.23
2018-05-17 3.73 3.77 3.59 3.69 4,597 - 0.23
2018-05-16 3.69 3.79 3.6 3.71 21,366 - 0.23
2018-05-15 3.25 3.78 3.25 3.69 33,195 - 0.23
2018-05-14 3.54 3.66 3.34 3.34 15,392 - 0.21
2018-05-11 3.51 3.61 3.49 3.51 17,805 - 0.22
2018-05-10 3.54 3.62 3.5 3.5 8,160 - 0.22
2018-05-09 3.47 3.55 3.37 3.52 23,091 - 0.22
2018-05-08 3.59 3.6 3.43 3.47 11,496 - 0.22
2018-05-07 3.59 3.64 3.5 3.58 13,388 - 0.23
2018-05-04 3.58 3.72 3.27 3.61 16,525 - 0.23
2018-05-03 3.67 3.72 3.54 3.57 8,027 - 0.23
2018-05-02 3.53 3.79 3.52 3.69 25,255 - 0.23
2018-05-01 3.46 3.75 3.41 3.5 122,369 - 0.22
2018-04-30 3.31 3.52 3.21 3.47 209,812 - 0.22
2018-04-27 3.39 3.4 3.36 3.39 27,704 - 0.22
2018-04-26 3.38 3.43 3.34 3.35 10,234 - 0.21
2018-04-25 3.39 3.43 3.34 3.4 7,386 - 0.22
2018-04-24 3.43 3.45 3.33 3.4 12,257 - 0.22
2018-04-23 3.37 3.45 3.2 3.45 9,219 - 0.22
Get more Data

National Holdings Stock History Chart

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

National Holdings Stock Price History: Past 5 years

Max Stock Price5.9Dec 20,2013
Min Stock Price1.91Apr 06,2016
Avg Stock Price3.64

National Holdings Historical PE ratio: Past 5 years

Max PE Ratio123.91Jan 22,2016
Min PE Ratio1.96Oct 20,2015
Avg PE Ratio11.64

National Holdings Historical PS ratio: Past 5 years

Max PS Ratio0.45Jul 08,2014
Min PS Ratio0.15Apr 06,2016
Avg PS Ratio0.26

NHLD Industry Peers

Company Price Change (%)
Rbs Nasdaq-100 Trendpilot Etn (TNDQ)39.760.07 (0.18%)
Investors Capital (ICH)7.080.12 (1.67%)
Charles Schwab (SCHW)51.991.37 (2.71%)
Raymond James Financial (RJF)93.771.76 (1.91%)
Siebert Financial (SIEB)14.381.94 (11.89%)
Raymond James Financial (RJF)93.771.76 (1.91%)
Lpl Financial (LPLA)65.131.01 (1.58%)

National Holdings share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in National Holdings stock analysis. The price movement is easily depicted in the National Holdings stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. NHLD stock saw an opening price of $3.49, and a closing price of $3.5 on Sep 19, 2018. Looking at National Holdings stock history data, the P/S ratio was at a low of 0.15 on Apr 06, 2016.