Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	33.650	33.860	33.200	33.240	33.240	10,129,040
2013-12-03	33.430	34.169	33.160	33.550	33.550	1,968,086
2013-12-02	34.050	34.440	33.930	34.120	34.120	238,478
2013-11-29	34.420	34.495	34.000	34.100	34.100	132,043
2013-11-27	33.970	34.550	33.950	34.360	34.360	311,532
2013-11-26	33.440	34.260	33.440	33.990	33.990	767,568
2013-11-25	33.750	33.810	33.110	33.550	33.550	487,489
2013-11-22	33.200	33.610	33.000	33.570	33.570	910,559
2013-11-21	32.950	33.330	32.670	33.200	33.200	332,091
2013-11-20	32.250	32.780	31.770	32.750	32.750	457,137
2013-11-19	33.050	33.400	32.760	32.870	32.870	268,271
2013-11-18	33.030	33.820	32.763	33.130	33.130	642,580
2013-11-15	32.020	33.120	31.496	33.070	33.070	515,911
2013-11-14	32.040	32.120	31.660	31.910	31.910	199,489
2013-11-13	31.770	32.145	31.550	32.090	32.090	177,583
2013-11-12	32.030	32.330	31.800	31.970	31.970	544,313
2013-11-11	31.480	32.210	31.340	32.100	32.100	215,044
2013-11-08	31.370	31.980	31.300	31.420	31.420	261,420
2013-11-07	32.450	32.630	31.120	31.310	31.310	381,047
2013-11-06	32.010	32.290	31.770	32.240	32.240	152,644
2013-11-05	32.710	32.710	31.780	31.860	31.860	310,970
2013-11-04	32.050	32.845	32.050	32.720	32.720	514,074
2013-11-01	32.040	32.420	31.670	32.280	32.280	206,387
2013-10-31	32.040	32.320	31.560	32.020	32.020	408,902
2013-10-30	32.250	32.910	31.800	32.120	32.120	494,267
2013-10-29	33.300	33.420	31.302	32.230	32.230	3,081,054
2013-10-28	32.690	33.300	31.800	32.060	32.060	1,616,085
2013-10-25	32.680	33.300	32.340	32.440	32.440	1,265,478
2013-10-24	32.690	33.500	32.330	32.870	32.870	1,389,407
2013-10-23	31.980	32.600	31.638	32.350	32.350	713,210
2013-10-22	31.260	32.030	31.090	31.990	31.990	787,476
2013-10-21	31.170	31.630	30.680	31.220	31.220	1,364,667
2013-10-18	30.490	30.655	29.830	30.060	30.060	1,015,687
2013-10-17	29.980	30.170	28.570	29.810	29.810	1,292,275
2013-10-16	30.230	30.230	29.500	29.930	29.930	865,320
2013-10-15	30.480	30.820	29.940	30.160	30.160	564,595
2013-10-14	30.520	30.674	29.960	30.480	30.480	356,268
2013-10-11	30.960	31.516	30.610	30.740	30.740	382,157
2013-10-10	30.680	30.985	30.310	30.890	30.890	343,915
2013-10-09	30.150	30.585	30.000	30.320	30.320	808,182
2013-10-08	30.820	31.050	29.820	30.200	30.200	1,213,091
2013-10-07	31.150	31.320	30.790	30.850	30.850	417,784
2013-10-04	30.980	31.970	30.700	31.250	31.250	1,053,070
2013-10-03	31.210	31.420	30.400	30.540	30.540	398,889
2013-10-02	30.150	31.400	29.860	31.340	31.340	1,862,481
2013-10-01	30.860	31.170	30.560	30.830	30.830	1,035,592
2013-09-30	30.730	30.976	30.190	30.850	30.850	924,030
2013-09-27	31.120	31.310	30.470	31.020	31.020	359,105
2013-09-26	31.600	31.840	31.125	31.270	31.270	644,059
2013-09-25	31.830	32.085	31.410	31.650	31.650	615,194
2013-09-24	32.690	32.938	31.810	31.940	31.940	553,992
2013-09-23	33.060	33.674	32.760	32.840	32.840	212,382
2013-09-20	33.140	33.160	32.630	33.050	33.050	488,732
2013-09-19	33.010	33.560	32.860	33.190	33.190	297,634
2013-09-18	33.050	33.240	32.420	33.060	33.060	210,604
2013-09-17	32.250	33.260	32.100	33.180	33.180	458,400
2013-09-16	32.760	32.890	32.090	32.300	32.300	325,414
2013-09-13	31.980	32.610	31.745	32.570	32.570	375,006
2013-09-12	31.930	32.189	31.840	31.880	31.880	440,665
2013-09-11	31.600	32.070	31.210	31.800	31.800	348,486

← NewerPage 55 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.