Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	45.510	45.690	42.210	42.460	42.460	5,140,014
2016-01-27	48.570	49.010	45.030	45.230	45.230	2,189,782
2016-01-26	47.950	48.840	47.270	48.610	48.610	1,877,172
2016-01-25	47.850	48.790	47.240	47.320	47.320	1,438,755
2016-01-22	48.680	49.770	47.530	47.980	47.980	1,923,407
2016-01-21	47.930	48.830	47.120	47.900	47.900	1,981,177
2016-01-20	46.400	47.770	43.140	47.280	47.280	3,911,217
2016-01-19	48.330	49.090	46.555	47.200	47.200	2,753,646
2016-01-15	49.180	49.360	46.990	47.820	47.820	3,407,505
2016-01-14	52.140	52.590	49.670	50.795	50.795	4,566,516
2016-01-13	55.890	55.960	52.130	52.310	52.310	2,548,187
2016-01-12	56.330	56.800	54.730	55.850	55.850	1,993,694
2016-01-11	55.320	56.570	55.003	56.000	56.000	1,791,122
2016-01-08	56.260	56.760	55.010	55.070	55.070	1,142,219
2016-01-07	55.790	56.700	55.060	55.720	55.720	1,736,542
2016-01-06	56.770	57.800	56.250	56.970	56.970	1,660,038
2016-01-05	58.060	58.180	57.380	57.710	57.710	1,233,924
2016-01-04	57.560	58.190	57.330	57.990	57.990	1,840,355
2015-12-31	59.120	59.720	58.580	58.600	58.600	738,042
2015-12-30	59.600	59.990	59.180	59.510	59.510	613,543
2015-12-29	58.370	59.820	58.280	59.530	59.530	1,255,759
2015-12-28	58.270	58.910	57.900	58.020	58.020	1,373,945
2015-12-24	58.780	58.985	58.370	58.610	58.610	422,921
2015-12-23	59.060	59.230	57.920	58.470	58.470	1,503,807
2015-12-22	59.230	59.290	57.640	58.840	58.840	1,534,373
2015-12-21	57.250	59.110	57.250	59.040	59.040	1,983,363
2015-12-18	57.580	58.420	56.480	56.860	56.860	9,921,101
2015-12-17	60.010	60.050	56.730	57.110	57.110	2,912,728
2015-12-16	58.820	60.130	58.650	59.790	59.790	2,211,294
2015-12-15	57.790	58.600	57.520	58.500	58.500	6,245,017
2015-12-14	58.860	59.540	58.460	59.460	59.460	1,785,853
2015-12-11	58.030	59.490	57.695	58.470	58.470	1,783,785
2015-12-10	57.470	58.870	56.510	58.530	58.530	1,401,609
2015-12-09	56.850	57.790	55.710	57.030	57.030	2,500,976
2015-12-08	57.730	58.740	57.240	58.610	58.610	1,099,332
2015-12-07	58.560	59.200	58.190	58.760	58.760	1,037,388
2015-12-04	57.510	58.715	57.375	58.270	58.270	1,002,135
2015-12-03	58.250	58.700	56.920	57.290	57.290	1,168,091
2015-12-02	58.580	58.830	57.600	57.930	57.930	1,103,285
2015-12-01	57.350	58.780	57.270	58.700	58.700	1,404,955
2015-11-30	57.810	58.240	57.145	57.440	57.440	1,417,919
2015-11-27	57.700	57.930	57.180	57.820	57.820	276,493
2015-11-25	57.520	58.150	57.390	57.530	57.530	656,992
2015-11-24	57.460	57.900	56.750	57.230	57.230	1,800,790
2015-11-23	56.830	58.990	56.830	58.300	58.300	1,778,595
2015-11-20	56.890	57.680	56.720	57.130	57.130	1,493,663
2015-11-19	55.790	57.075	55.560	56.860	56.860	1,511,190
2015-11-18	54.920	55.890	54.740	55.730	55.730	1,090,041
2015-11-17	54.680	55.460	54.350	54.860	54.860	1,622,698
2015-11-16	55.090	55.150	53.460	54.330	54.330	2,263,191
2015-11-13	56.850	56.850	55.150	55.200	55.200	1,983,909
2015-11-12	58.100	58.128	56.930	57.090	57.090	1,046,155
2015-11-11	58.490	58.860	57.730	58.250	58.250	873,643
2015-11-10	58.430	58.870	58.080	58.490	58.490	1,071,451
2015-11-09	60.460	60.460	58.490	58.750	58.750	1,004,444
2015-11-06	59.400	60.635	59.400	60.560	60.560	1,016,893
2015-11-05	59.430	59.860	58.410	59.710	59.710	989,571
2015-11-04	60.520	60.615	58.460	58.940	58.940	2,179,135
2015-11-03	59.960	62.620	58.820	60.550	60.550	2,972,512
2015-11-02	63.540	64.270	62.790	63.760	63.760	1,389,872

← NewerPage 46 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.