Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	44.090	44.240	43.540	43.710	43.710	1,503,652
2015-02-12	44.300	44.690	44.160	44.375	44.375	748,435
2015-02-11	44.000	44.600	43.765	44.250	44.250	1,354,604
2015-02-10	43.330	44.290	43.152	44.120	44.120	1,221,704
2015-02-09	43.900	44.135	42.790	42.930	42.930	927,656
2015-02-06	44.270	44.395	43.620	43.850	43.850	1,005,646
2015-02-05	43.720	44.180	43.620	44.150	44.150	471,639
2015-02-04	43.710	44.170	43.360	43.730	43.730	778,449
2015-02-03	43.460	44.265	43.000	43.990	43.990	817,730
2015-02-02	43.870	43.980	42.545	43.330	43.330	2,063,918
2015-01-30	44.000	44.310	43.490	43.760	43.760	875,177
2015-01-29	44.460	44.460	42.640	44.210	44.210	1,848,908
2015-01-28	45.960	46.350	44.880	44.910	44.910	669,386
2015-01-27	45.220	45.940	45.060	45.600	45.600	499,328
2015-01-26	45.670	46.150	45.380	46.050	46.050	1,163,874
2015-01-23	45.810	46.230	45.350	45.700	45.700	1,039,369
2015-01-22	45.290	46.070	44.670	45.800	45.800	2,227,806
2015-01-21	45.010	45.290	44.600	44.985	44.985	637,847
2015-01-20	44.990	45.180	44.550	45.000	45.000	718,263
2015-01-16	44.720	44.995	44.290	44.850	44.850	572,874
2015-01-15	45.200	45.580	44.590	44.680	44.680	844,323
2015-01-14	45.170	45.740	44.580	45.040	45.040	1,555,400
2015-01-13	47.460	47.460	45.250	45.640	45.640	977,946
2015-01-12	45.880	46.212	44.990	45.320	45.320	2,546,411
2015-01-09	46.830	47.380	44.340	45.200	45.200	6,291,119
2015-01-08	46.330	47.020	46.330	46.680	46.680	1,658,481
2015-01-07	46.140	46.710	45.622	46.210	46.210	1,409,169
2015-01-06	46.340	46.340	44.690	45.610	45.610	1,061,963
2015-01-05	46.380	46.990	45.510	46.030	46.030	938,653
2015-01-02	47.230	47.270	46.320	46.700	46.700	438,739
2014-12-31	46.860	47.380	46.570	46.760	46.760	561,738
2014-12-30	47.830	48.100	46.820	46.860	46.860	665,487
2014-12-29	47.640	48.160	47.326	48.030	48.030	461,596
2014-12-26	47.700	47.740	47.380	47.480	47.480	286,152
2014-12-24	47.520	47.860	47.500	47.660	47.660	202,370
2014-12-23	46.820	47.790	46.690	47.510	47.510	743,019
2014-12-22	47.030	47.300	46.581	46.670	46.670	1,408,621
2014-12-19	46.410	47.040	45.600	46.860	46.860	2,103,813
2014-12-18	46.010	46.370	45.336	45.950	45.950	2,402,670
2014-12-17	43.990	45.780	43.690	45.760	45.760	1,901,635
2014-12-16	43.380	44.170	43.380	43.760	43.760	1,171,139
2014-12-15	44.140	44.165	43.030	43.740	43.740	742,779
2014-12-12	43.530	44.360	43.530	43.790	43.790	856,710
2014-12-11	44.630	44.890	42.842	43.730	43.730	2,474,797
2014-12-10	44.710	45.035	44.210	44.600	44.600	1,837,304
2014-12-09	44.330	44.970	43.840	44.700	44.700	1,074,879
2014-12-08	45.690	45.790	44.730	44.950	44.950	1,365,648
2014-12-05	44.990	45.930	44.990	45.480	45.480	1,337,470
2014-12-04	44.270	45.010	44.270	44.960	44.960	759,773
2014-12-03	44.370	44.670	43.780	44.340	44.340	873,532
2014-12-02	43.260	44.160	43.050	44.140	44.140	1,561,997
2014-12-01	43.860	43.860	42.280	42.660	42.660	1,036,503
2014-11-28	42.670	45.070	42.630	43.890	43.890	1,698,418
2014-11-26	42.110	42.500	41.310	42.150	42.150	495,835
2014-11-25	42.270	42.610	41.860	42.160	42.160	3,645,043
2014-11-24	41.980	42.335	41.830	42.200	42.200	605,743
2014-11-21	42.230	42.359	41.790	41.830	41.830	559,418
2014-11-20	41.500	42.090	41.420	41.710	41.710	826,729
2014-11-19	41.910	41.970	41.460	41.790	41.790	767,700
2014-11-18	41.390	41.957	41.320	41.770	41.770	926,620

← NewerPage 50 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.