Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	54.630	55.210	54.380	54.550	54.550	496,186
2017-06-30	54.960	55.000	54.270	54.290	54.290	1,076,638
2017-06-29	55.160	55.330	54.080	54.420	54.420	849,910
2017-06-28	54.180	55.730	54.180	55.280	55.280	1,013,973
2017-06-27	55.010	55.290	53.840	53.860	53.860	1,522,529
2017-06-26	54.820	56.120	54.820	55.310	55.310	1,228,238
2017-06-23	55.570	55.870	54.740	54.810	54.810	2,457,627
2017-06-22	55.010	56.260	54.900	55.460	55.460	2,668,504
2017-06-21	53.240	55.230	53.200	54.900	54.900	2,426,806
2017-06-20	53.510	53.920	52.950	53.100	53.100	1,091,471
2017-06-19	53.200	53.840	53.060	53.630	53.630	1,042,968
2017-06-16	52.710	53.010	52.090	52.900	52.900	2,390,564
2017-06-15	51.610	52.950	51.610	52.910	52.910	1,184,367
2017-06-14	51.990	52.740	51.700	52.170	52.170	1,432,854
2017-06-13	50.780	52.230	50.770	51.840	51.840	1,462,659
2017-06-12	50.980	51.260	49.520	50.420	50.420	2,055,558
2017-06-09	51.970	52.310	50.800	51.130	51.130	2,220,339
2017-06-08	50.930	52.100	50.680	51.790	51.790	2,061,191
2017-06-07	50.080	50.810	49.750	50.790	50.790	1,942,687
2017-06-06	50.000	50.600	49.660	49.720	49.720	2,200,361
2017-06-05	51.170	51.170	50.070	50.310	50.310	1,584,704
2017-06-02	51.160	51.640	50.970	51.160	51.160	1,169,881
2017-06-01	50.230	51.100	49.980	50.930	50.930	1,716,468
2017-05-31	50.250	50.284	49.560	49.970	49.970	1,419,654
2017-05-30	50.780	51.180	50.060	50.070	50.070	1,576,102
2017-05-26	51.970	52.320	50.805	50.840	50.840	1,798,836
2017-05-25	49.830	51.010	49.785	50.680	50.680	1,273,225
2017-05-24	49.800	49.800	49.200	49.640	49.640	1,069,853
2017-05-23	50.260	50.530	49.460	49.580	49.580	1,421,244
2017-05-22	49.240	50.620	49.110	50.510	50.510	1,928,255
2017-05-19	49.230	49.750	48.830	49.340	49.340	1,467,851
2017-05-18	48.000	49.285	47.760	49.120	49.120	2,613,225
2017-05-17	50.030	50.252	47.960	48.070	48.070	2,399,415
2017-05-16	51.480	51.550	50.180	50.310	50.310	2,226,472
2017-05-15	51.540	51.950	51.200	51.500	51.500	2,064,293
2017-05-12	52.900	53.093	51.210	51.500	51.500	2,743,580
2017-05-11	53.850	54.460	52.500	52.950	52.950	2,622,555
2017-05-10	54.440	55.930	53.100	54.070	54.070	4,096,954
2017-05-09	55.250	56.150	55.050	55.780	55.780	2,651,542
2017-05-08	55.570	55.830	54.910	55.100	55.100	1,490,252
2017-05-05	55.000	55.800	55.000	55.490	55.490	914,316
2017-05-04	55.170	55.490	54.820	54.840	54.840	1,128,785
2017-05-03	55.020	55.320	54.590	54.900	54.900	1,187,224
2017-05-02	55.010	55.325	54.450	55.060	55.060	1,160,931
2017-05-01	54.000	56.290	53.720	54.900	54.900	2,339,954
2017-04-28	53.920	54.869	53.090	53.930	53.930	2,909,026
2017-04-27	52.750	53.270	52.620	52.680	52.680	1,698,494
2017-04-26	51.020	52.860	51.020	52.760	52.760	1,665,662
2017-04-25	50.570	51.370	50.540	51.080	51.080	1,036,566
2017-04-24	50.840	51.130	50.120	50.350	50.350	1,054,272
2017-04-21	50.350	50.444	49.600	50.130	50.130	971,591
2017-04-20	49.530	50.750	49.530	50.140	50.140	1,289,838
2017-04-19	48.950	49.630	48.696	49.210	49.210	1,069,163
2017-04-18	48.900	48.905	48.300	48.820	48.820	717,337
2017-04-17	48.070	49.010	47.960	48.960	48.960	1,129,330
2017-04-13	47.830	48.640	47.760	48.030	48.030	1,706,506
2017-04-12	47.550	48.000	46.960	47.850	47.850	1,933,759
2017-04-11	48.640	48.640	47.290	47.470	47.470	1,464,276
2017-04-10	48.490	48.940	48.120	48.540	48.540	1,520,113
2017-04-07	50.010	50.040	48.150	48.310	48.310	5,706,644

← NewerPage 40 of 58 · 3,462 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.