Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	53.010	53.620	52.401	52.965	52.965	1,096,464
2015-05-11	54.210	54.490	53.080	53.230	53.230	1,273,158
2015-05-08	53.130	54.510	52.760	54.100	54.100	2,162,127
2015-05-07	49.180	53.180	48.770	52.230	52.230	2,612,763
2015-05-06	48.090	48.890	48.030	48.700	48.700	1,319,591
2015-05-05	48.920	49.140	48.320	48.370	48.370	703,372
2015-05-04	49.480	50.040	48.950	49.160	49.160	572,574
2015-05-01	48.600	49.330	48.310	49.270	49.270	677,556
2015-04-30	48.830	49.510	48.080	48.510	48.510	1,107,814
2015-04-29	49.970	50.570	48.920	49.000	49.000	1,104,789
2015-04-28	50.310	50.600	49.010	50.170	50.170	1,301,594
2015-04-27	51.540	51.750	50.160	50.200	50.200	670,311
2015-04-24	51.670	51.900	51.220	51.410	51.410	704,524
2015-04-23	51.240	51.935	50.865	51.660	51.660	1,051,111
2015-04-22	51.650	51.910	50.970	51.095	51.095	1,444,747
2015-04-21	51.520	52.100	51.340	51.480	51.480	1,182,377
2015-04-20	50.750	51.950	50.600	51.260	51.260	2,876,600
2015-04-17	52.730	52.862	52.100	52.210	52.210	827,314
2015-04-16	53.060	53.390	52.720	53.135	53.135	1,029,557
2015-04-15	53.780	54.360	52.950	53.030	53.030	1,249,173
2015-04-14	53.860	54.170	53.480	53.730	53.730	703,045
2015-04-13	54.490	54.715	53.710	53.780	53.780	932,272
2015-04-10	55.000	55.380	54.380	54.510	54.510	428,509
2015-04-09	54.830	55.130	54.450	54.810	54.810	788,528
2015-04-08	53.360	54.770	53.280	54.760	54.760	1,118,066
2015-04-07	54.030	54.940	53.090	53.150	53.150	1,003,277
2015-04-06	54.280	54.610	53.790	53.890	53.890	851,141
2015-04-02	54.560	54.955	54.170	54.460	54.460	761,602
2015-04-01	54.140	54.520	53.400	54.480	54.480	1,490,335
2015-03-31	53.110	54.050	52.610	54.010	54.010	1,100,343
2015-03-30	54.900	55.350	53.105	53.275	53.275	1,363,448
2015-03-27	51.730	54.190	51.700	53.820	53.820	2,319,015
2015-03-26	50.820	51.610	50.080	51.190	51.190	983,687
2015-03-25	52.250	52.260	51.090	51.150	51.150	656,145
2015-03-24	52.690	52.960	52.060	52.280	52.280	1,150,340
2015-03-23	53.480	53.680	52.390	52.630	52.630	1,666,638
2015-03-20	54.390	54.780	53.630	53.690	53.690	3,335,286
2015-03-19	53.060	53.750	53.040	53.610	53.610	2,049,924
2015-03-18	52.180	53.195	51.680	52.910	52.910	2,932,778
2015-03-17	51.460	52.235	51.150	51.800	51.800	2,258,132
2015-03-16	51.000	51.980	50.840	51.410	51.410	3,043,082
2015-03-13	51.000	51.660	50.440	50.710	50.710	1,318,929
2015-03-12	50.010	51.150	49.930	51.050	51.050	1,628,542
2015-03-11	49.900	50.530	49.730	49.900	49.900	904,494
2015-03-10	50.380	51.010	49.760	49.910	49.910	1,245,679
2015-03-09	50.370	51.150	50.120	50.865	50.865	2,784,951
2015-03-06	50.620	50.620	49.440	50.040	50.040	2,568,609
2015-03-05	50.830	51.570	50.800	51.320	51.320	1,080,435
2015-03-04	50.060	50.670	49.620	50.570	50.570	682,400
2015-03-03	50.800	50.900	49.910	50.360	50.360	1,033,634
2015-03-02	49.440	50.820	49.420	50.820	50.820	1,232,980
2015-02-27	49.840	49.910	48.800	49.320	49.320	964,709
2015-02-26	48.770	50.090	48.770	49.210	49.210	1,663,737
2015-02-25	48.140	48.980	48.040	48.920	48.920	1,876,259
2015-02-24	48.900	48.900	47.900	48.080	48.080	1,266,513
2015-02-23	47.820	48.510	47.740	47.860	47.860	1,819,768
2015-02-20	47.480	48.200	47.075	47.770	47.770	1,933,442
2015-02-19	46.830	48.610	46.830	48.410	48.410	2,060,444
2015-02-18	44.690	47.220	43.670	46.710	46.710	5,168,456
2015-02-17	44.180	44.330	43.250	43.400	43.400	2,054,251

← NewerPage 49 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.