Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	49.750	50.010	49.390	49.910	49.910	997,178
2017-04-05	49.930	50.750	49.590	49.780	49.780	1,141,622
2017-04-04	50.040	50.150	49.320	49.760	49.760	1,484,365
2017-04-03	50.740	50.950	50.000	50.190	50.190	1,302,954
2017-03-31	50.990	51.200	50.442	50.730	50.730	1,108,156
2017-03-30	50.890	51.370	50.890	51.240	51.240	753,959
2017-03-29	51.090	51.300	50.650	50.860	50.860	1,261,483
2017-03-28	51.800	52.100	51.130	51.300	51.300	1,548,051
2017-03-27	50.150	51.170	49.920	51.020	51.020	887,426
2017-03-24	51.340	51.530	50.295	50.480	50.480	1,306,949
2017-03-23	50.980	51.665	50.880	51.110	51.110	1,081,511
2017-03-22	50.110	51.130	49.550	50.970	50.970	1,128,996
2017-03-21	51.300	51.715	49.950	50.000	50.000	1,158,056
2017-03-20	51.360	51.530	50.810	51.100	51.100	846,766
2017-03-17	51.710	51.850	51.250	51.310	51.310	1,241,097
2017-03-16	51.350	51.450	51.060	51.430	51.430	844,527
2017-03-15	51.050	51.490	50.710	51.410	51.410	1,141,492
2017-03-14	51.210	51.225	50.400	50.960	50.960	1,066,023
2017-03-13	51.830	51.830	51.110	51.320	51.320	1,086,292
2017-03-10	50.230	51.220	50.070	51.100	51.100	1,160,833
2017-03-09	49.770	50.060	49.478	49.920	49.920	765,686
2017-03-08	49.590	49.832	49.400	49.520	49.520	776,663
2017-03-07	49.560	49.760	49.045	49.420	49.420	806,869
2017-03-06	49.900	50.000	49.160	49.760	49.760	1,207,284
2017-03-03	51.000	51.000	49.790	50.110	50.110	849,170
2017-03-02	50.790	51.250	50.630	50.980	50.980	878,774
2017-03-01	51.120	51.610	50.420	51.050	51.050	1,199,364
2017-02-28	50.820	51.195	50.450	50.700	50.700	934,959
2017-02-27	49.930	50.830	49.570	50.770	50.770	1,326,575
2017-02-24	50.510	50.632	49.770	50.020	50.020	1,443,274
2017-02-23	52.480	52.500	50.610	50.680	50.680	1,869,803
2017-02-22	49.240	52.140	48.680	51.640	51.640	4,043,069
2017-02-21	47.740	48.520	47.740	48.200	48.200	1,802,151
2017-02-17	47.620	47.850	47.270	47.690	47.690	1,653,718
2017-02-16	47.950	48.140	47.240	47.630	47.630	1,236,250
2017-02-15	47.660	48.120	47.005	47.920	47.920	1,464,834
2017-02-14	47.820	47.970	47.575	47.770	47.770	1,048,707
2017-02-13	48.020	48.100	47.560	47.870	47.870	1,449,892
2017-02-10	48.430	48.905	47.540	47.800	47.800	1,611,014
2017-02-09	47.810	48.310	47.700	48.060	48.060	1,249,178
2017-02-08	47.880	48.140	47.510	47.860	47.860	1,065,787
2017-02-07	47.580	48.090	47.465	47.700	47.700	1,477,247
2017-02-06	47.760	48.020	47.280	47.520	47.520	1,139,099
2017-02-03	48.130	48.360	47.410	47.740	47.740	760,795
2017-02-02	48.170	48.500	47.550	47.660	47.660	694,731
2017-02-01	47.300	48.450	46.830	48.080	48.080	1,296,482
2017-01-31	47.880	48.110	46.830	47.000	47.000	1,625,213
2017-01-30	48.800	48.880	47.940	48.030	48.030	1,337,131
2017-01-27	49.350	49.560	48.610	49.020	49.020	945,318
2017-01-26	49.220	50.050	48.770	49.330	49.330	2,613,556
2017-01-25	47.220	48.240	46.955	48.090	48.090	1,275,823
2017-01-24	45.920	46.950	45.830	46.840	46.840	1,239,446
2017-01-23	45.470	46.145	45.150	46.000	46.000	826,780
2017-01-20	45.930	46.410	45.410	45.630	45.630	735,986
2017-01-19	45.760	46.360	45.385	45.620	45.620	1,031,295
2017-01-18	44.970	45.770	44.560	45.670	45.670	942,996
2017-01-17	45.080	45.217	44.200	44.740	44.740	905,427
2017-01-13	45.490	45.490	44.840	44.950	44.950	547,673
2017-01-12	45.470	45.830	44.670	45.350	45.350	731,462
2017-01-11	45.010	45.820	44.720	45.750	45.750	870,469

← NewerPage 41 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.