Norwegian Cruise Line Holdings Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	53.720	53.890	53.230	53.420	53.420	1,116,562
2018-09-07	52.950	53.460	52.530	53.370	53.370	965,435
2018-09-06	53.520	53.830	53.150	53.200	53.200	1,371,413
2018-09-05	52.970	53.390	52.690	52.980	52.980	1,182,967
2018-09-04	53.530	53.690	52.680	53.020	53.020	1,425,475
2018-08-31	53.290	53.710	53.094	53.610	53.610	1,921,446
2018-08-30	54.150	54.240	53.280	53.320	53.320	1,416,254
2018-08-29	53.870	54.550	53.810	54.250	54.250	2,194,514
2018-08-28	53.460	53.660	53.080	53.610	53.610	899,483
2018-08-27	53.400	53.840	53.320	53.430	53.430	1,203,792
2018-08-24	52.680	53.270	52.300	53.070	53.070	966,362
2018-08-23	52.340	52.680	52.160	52.380	52.380	1,085,907
2018-08-22	53.240	53.240	52.570	52.590	52.590	1,175,175
2018-08-21	53.020	53.780	53.020	53.360	53.360	1,509,808
2018-08-20	52.370	53.340	52.370	53.080	53.080	2,169,489
2018-08-17	51.940	52.600	51.574	52.490	52.490	2,497,979
2018-08-16	52.200	52.600	51.830	51.890	51.890	1,133,686
2018-08-15	51.470	52.025	51.210	51.970	51.970	1,886,095
2018-08-14	51.120	52.190	50.820	52.020	52.020	2,275,824
2018-08-13	50.590	51.510	50.430	51.160	51.160	2,532,495
2018-08-10	51.360	51.360	49.880	50.610	50.610	1,854,963
2018-08-09	51.460	51.604	49.870	50.950	50.950	4,387,848
2018-08-08	49.760	49.910	48.880	48.930	48.930	1,796,003
2018-08-07	49.830	50.050	49.540	49.610	49.610	1,365,420
2018-08-06	49.600	49.860	49.270	49.750	49.750	1,099,489
2018-08-03	49.830	50.260	49.500	49.810	49.810	1,313,014
2018-08-02	48.750	49.720	47.780	49.680	49.680	2,028,256
2018-08-01	50.030	50.360	49.060	49.220	49.220	1,273,731
2018-07-31	49.950	50.270	49.520	50.030	50.030	2,079,479
2018-07-30	49.590	50.170	49.450	49.760	49.760	1,238,704
2018-07-27	50.640	50.680	49.640	49.760	49.760	1,236,754
2018-07-26	50.040	50.610	49.900	50.050	50.050	1,017,497
2018-07-25	49.610	50.200	49.155	50.160	50.160	1,806,520
2018-07-24	50.230	50.380	49.250	49.850	49.850	2,826,828
2018-07-23	49.900	50.150	49.661	49.850	49.850	2,530,913
2018-07-20	49.730	49.790	49.330	49.540	49.540	1,180,875
2018-07-19	50.040	50.150	49.260	49.850	49.850	2,211,638
2018-07-18	49.220	51.700	49.000	50.140	50.140	6,735,039
2018-07-17	47.150	47.900	46.930	47.570	47.570	1,546,201
2018-07-16	47.310	47.673	46.920	47.190	47.190	1,617,660
2018-07-13	47.890	48.090	47.015	47.080	47.080	1,928,052
2018-07-12	47.990	48.375	47.785	47.960	47.960	1,275,265
2018-07-11	47.130	47.800	46.960	47.610	47.610	2,035,392
2018-07-10	47.710	48.180	47.490	47.600	47.600	1,511,703
2018-07-09	47.420	48.060	47.170	47.770	47.770	1,176,425
2018-07-06	46.450	47.210	46.450	47.050	47.050	919,837
2018-07-05	46.980	46.982	46.160	46.620	46.620	2,245,125
2018-07-03	47.260	47.390	46.550	46.650	46.650	927,296
2018-07-02	46.790	47.230	46.400	47.060	47.060	1,973,834
2018-06-29	47.650	47.970	47.180	47.250	47.250	2,972,190
2018-06-28	48.160	48.160	47.060	47.650	47.650	2,232,020
2018-06-27	49.730	49.990	48.020	48.100	48.100	3,094,203
2018-06-26	48.730	49.695	47.660	49.480	49.480	2,771,583
2018-06-25	50.950	50.950	47.330	48.770	48.770	5,794,685
2018-06-22	51.970	52.200	51.660	51.960	51.960	3,325,647
2018-06-21	53.060	53.100	51.870	51.900	51.900	926,334
2018-06-20	53.440	53.840	52.930	52.990	52.990	1,197,035
2018-06-19	54.000	54.120	53.440	53.610	53.610	3,222,272
2018-06-18	54.420	54.650	53.880	54.550	54.550	1,109,353
2018-06-15	53.830	54.950	53.350	54.950	54.950	2,345,613

← NewerPage 35 of 58 · 3,461 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.