Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	54.070	55.110	53.940	54.450	54.450	2,684,208
2018-06-13	53.190	54.610	52.760	53.440	53.440	2,929,014
2018-06-12	52.480	53.300	52.170	52.730	52.730	1,071,613
2018-06-11	51.920	52.510	51.760	52.270	52.270	763,354
2018-06-08	51.800	51.820	51.320	51.750	51.750	888,901
2018-06-07	51.810	52.560	51.600	51.950	51.950	2,832,992
2018-06-06	50.730	51.580	50.360	51.550	51.550	1,541,415
2018-06-05	51.140	51.650	50.260	50.800	50.800	3,590,757
2018-06-04	53.260	53.450	52.860	53.030	53.030	1,468,014
2018-06-01	52.550	53.200	52.550	53.180	53.180	1,714,228
2018-05-31	52.870	52.970	52.040	52.340	52.340	1,763,165
2018-05-30	53.160	53.220	52.620	52.770	52.770	1,503,478
2018-05-29	53.680	54.065	52.640	52.810	52.810	2,905,992
2018-05-25	53.580	54.370	53.420	54.130	54.130	2,213,486
2018-05-24	52.950	53.890	52.810	53.670	53.670	1,569,248
2018-05-23	52.830	53.400	52.420	52.850	52.850	1,438,693
2018-05-22	53.310	53.550	53.120	53.180	53.180	1,278,846
2018-05-21	53.190	53.780	53.040	53.320	53.320	1,570,205
2018-05-18	52.500	53.190	52.172	52.970	52.970	1,322,352
2018-05-17	52.220	52.860	52.220	52.490	52.490	2,048,189
2018-05-16	52.000	53.000	51.520	52.500	52.500	2,375,829
2018-05-15	51.320	51.820	51.240	51.710	51.710	1,494,319
2018-05-14	51.480	51.740	51.260	51.420	51.420	1,185,304
2018-05-11	51.260	51.545	51.000	51.460	51.460	993,042
2018-05-10	51.380	51.960	51.195	51.400	51.400	1,118,969
2018-05-09	50.860	51.170	50.480	51.160	51.160	1,808,755
2018-05-08	50.310	51.450	50.250	50.650	50.650	1,853,478
2018-05-07	51.010	51.460	50.160	50.310	50.310	2,467,122
2018-05-04	51.150	51.800	50.800	51.510	51.510	1,847,843
2018-05-03	52.110	52.130	50.690	51.100	51.100	2,026,855
2018-05-02	54.930	55.780	51.710	52.030	52.030	3,130,214
2018-05-01	53.240	53.890	52.790	53.860	53.860	2,029,657
2018-04-30	54.960	55.030	53.330	53.470	53.470	2,295,439
2018-04-27	55.050	55.850	54.520	54.750	54.750	1,514,392
2018-04-26	57.000	57.150	54.740	55.050	55.050	2,228,327
2018-04-25	56.170	56.610	55.460	56.380	56.380	1,231,635
2018-04-24	57.180	57.370	55.770	56.110	56.110	1,416,579
2018-04-23	55.780	57.080	55.450	56.750	56.750	2,245,623
2018-04-20	54.970	55.730	54.853	55.650	55.650	1,410,289
2018-04-19	55.410	55.490	54.560	54.960	54.960	1,342,563
2018-04-18	56.130	56.500	54.840	55.430	55.430	2,828,982
2018-04-17	54.000	54.270	53.630	53.880	53.880	1,652,675
2018-04-16	52.770	53.800	52.770	53.440	53.440	1,223,937
2018-04-13	53.550	53.940	52.290	52.420	52.420	1,487,641
2018-04-12	52.690	53.690	52.640	53.340	53.340	1,718,305
2018-04-11	51.990	52.710	51.755	52.330	52.330	1,940,737
2018-04-10	53.580	53.620	50.980	52.000	52.000	3,227,539
2018-04-09	53.400	53.960	52.970	53.030	53.030	1,033,671
2018-04-06	54.040	54.350	52.730	53.210	53.210	2,407,684
2018-04-05	53.290	54.680	52.900	54.390	54.390	3,784,541
2018-04-04	51.650	53.170	51.390	53.040	53.040	1,362,407
2018-04-03	52.220	52.630	51.810	52.390	52.390	1,542,566
2018-04-02	53.000	53.240	51.370	51.970	51.970	1,545,363
2018-03-29	52.700	53.400	52.260	52.970	52.970	1,782,373
2018-03-28	52.870	53.300	51.740	52.480	52.480	5,257,969
2018-03-27	52.520	54.160	52.320	52.870	52.870	2,723,139
2018-03-26	52.210	52.465	51.310	52.440	52.440	1,601,196
2018-03-23	52.880	53.100	51.300	51.400	51.400	2,380,352
2018-03-22	54.270	55.030	52.550	52.710	52.710	2,560,308
2018-03-21	55.750	55.930	54.090	54.170	54.170	2,225,190

← NewerPage 36 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.