Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	40.100	41.240	39.320	41.190	41.190	2,150,496
2016-07-19	41.130	41.388	40.035	40.140	40.140	1,668,307
2016-07-18	41.370	41.640	40.920	41.160	41.160	1,881,907
2016-07-15	42.520	42.550	40.820	41.190	41.190	3,334,242
2016-07-14	44.370	44.700	42.750	42.770	42.770	3,038,990
2016-07-13	44.590	44.620	43.905	43.980	43.980	2,035,473
2016-07-12	43.540	44.600	43.540	44.550	44.550	2,677,202
2016-07-11	42.370	43.240	42.180	43.160	43.160	2,046,511
2016-07-08	40.930	42.270	40.340	42.060	42.060	2,021,122
2016-07-07	40.260	41.060	40.120	40.590	40.590	1,468,144
2016-07-06	40.300	40.740	39.800	40.300	40.300	1,978,616
2016-07-05	40.750	41.310	40.160	40.510	40.510	1,959,679
2016-07-01	40.000	41.191	39.970	41.060	41.060	1,952,609
2016-06-30	39.500	39.870	38.620	39.840	39.840	2,012,107
2016-06-29	38.760	39.610	38.490	39.280	39.280	3,368,583
2016-06-28	39.410	39.740	38.220	38.440	38.440	3,171,247
2016-06-27	39.540	40.040	38.170	38.210	38.210	4,098,091
2016-06-24	41.700	42.010	40.370	40.380	40.380	7,220,075
2016-06-23	44.880	44.880	44.110	44.230	44.230	1,579,849
2016-06-22	44.290	44.790	43.950	44.240	44.240	1,241,795
2016-06-21	44.230	44.661	43.960	44.460	44.460	1,174,189
2016-06-20	44.010	44.920	44.010	44.220	44.220	1,035,328
2016-06-17	43.510	43.670	43.150	43.380	43.380	1,152,986
2016-06-16	43.040	43.435	41.960	43.300	43.300	1,096,839
2016-06-15	43.330	44.470	43.270	43.360	43.360	2,119,610
2016-06-14	43.590	43.930	43.010	43.220	43.220	1,439,701
2016-06-13	44.350	44.869	43.810	43.830	43.830	968,129
2016-06-10	44.910	45.790	43.890	44.530	44.530	1,177,476
2016-06-09	45.450	45.710	45.100	45.610	45.610	1,496,799
2016-06-08	46.180	46.190	45.440	45.460	45.460	1,376,771
2016-06-07	45.760	46.300	45.570	45.910	45.910	1,092,674
2016-06-06	45.500	45.560	44.770	45.400	45.400	1,509,346
2016-06-03	46.270	46.270	44.840	45.730	45.730	839,003
2016-06-02	46.260	46.660	46.090	46.550	46.550	1,123,432
2016-06-01	46.180	46.630	46.060	46.590	46.590	973,122
2016-05-31	47.040	47.120	46.210	46.410	46.410	1,649,445
2016-05-27	45.800	47.110	45.570	47.090	47.090	1,346,907
2016-05-26	46.340	46.340	45.110	45.780	45.780	1,799,876
2016-05-25	47.880	47.920	46.520	46.570	46.570	1,694,095
2016-05-24	46.970	47.860	46.710	47.810	47.810	1,177,757
2016-05-23	46.770	47.470	46.710	46.740	46.740	811,378
2016-05-20	46.480	47.270	46.480	47.210	47.210	883,124
2016-05-19	47.200	47.570	46.190	46.390	46.390	1,319,967
2016-05-18	47.180	47.920	46.760	47.580	47.580	1,656,111
2016-05-17	47.110	48.020	46.900	47.230	47.230	1,342,709
2016-05-16	46.330	47.610	46.205	47.350	47.350	1,311,178
2016-05-13	47.050	47.450	46.190	46.380	46.380	1,488,494
2016-05-12	47.020	47.480	46.360	47.190	47.190	1,483,697
2016-05-11	46.810	47.940	46.570	46.680	46.680	1,759,641
2016-05-10	45.270	47.980	44.090	46.890	46.890	7,757,037
2016-05-09	48.880	49.680	48.640	49.250	49.250	1,868,253
2016-05-06	48.550	49.000	47.930	48.890	48.890	1,031,420
2016-05-05	49.180	49.785	48.750	48.880	48.880	1,319,876
2016-05-04	49.540	50.250	48.890	49.160	49.160	1,890,066
2016-05-03	49.380	50.310	49.200	50.140	50.140	2,091,912
2016-05-02	48.830	49.950	48.650	49.830	49.830	1,625,264
2016-04-29	49.500	50.200	47.780	48.890	48.890	2,526,741
2016-04-28	49.420	49.660	48.470	48.730	48.730	2,098,930
2016-04-27	48.690	49.920	48.500	49.800	49.800	1,554,828
2016-04-26	49.140	49.470	48.240	48.850	48.850	1,276,817

← NewerPage 44 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.