Norwegian Cruise Line Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10 |
| 2024-07-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 430 |
| 2024-07-12 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 10 |
| 2024-07-11 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | 3 |
| 2024-07-10 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | 13 |
| 2024-07-09 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 25 |
| 2024-07-08 | 99.900 | 99.900 | 99.900 | 99.900 | 99.900 | 3 |
| 2024-07-02 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | 10 |
| 2024-06-26 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 570 |
| 2024-06-25 | 99.860 | 100.02 | 99.860 | 100.02 | 100.02 | 261 |
| 2024-06-21 | 93.450 | 93.450 | 93.250 | 93.250 | 93.250 | 4 |
| 2024-06-18 | 91.260 | 92.370 | 91.260 | 92.370 | 92.370 | 9 |
| 2024-06-17 | 88.700 | 88.700 | 88.390 | 88.390 | 88.390 | 9 |
| 2024-06-13 | 95.700 | 95.700 | 95.700 | 95.700 | 95.700 | 20 |
| 2024-06-11 | 93.140 | 94.420 | 93.140 | 94.160 | 94.160 | 14 |
| 2024-06-10 | 94.400 | 94.750 | 94.010 | 94.600 | 94.600 | 27 |
| 2024-06-06 | 96.200 | 97.500 | 96.200 | 97.500 | 97.500 | 113 |
| 2024-06-04 | 90.430 | 93.800 | 90.430 | 93.800 | 93.800 | 119 |
| 2024-05-29 | 85.660 | 85.660 | 85.660 | 85.660 | 85.660 | 5 |
| 2024-05-28 | 86.230 | 86.420 | 85.460 | 85.460 | 85.460 | 149 |
| 2024-05-27 | 81.050 | 81.050 | 81.050 | 81.050 | 81.050 | 10 |
| 2024-05-24 | 81.820 | 81.820 | 81.820 | 81.820 | 81.820 | 3 |
| 2024-05-23 | 81.820 | 81.820 | 81.820 | 81.820 | 81.820 | 7 |
| 2024-05-21 | 87.390 | 87.410 | 87.390 | 87.410 | 87.410 | 2 |
| 2024-05-20 | 87.140 | 87.300 | 86.450 | 86.480 | 86.480 | 3,084 |
| 2024-05-16 | 81.040 | 81.040 | 81.040 | 81.040 | 81.040 | 3 |
| 2024-05-14 | 81.440 | 81.440 | 81.440 | 81.440 | 81.440 | 8 |
| 2024-05-13 | 82.770 | 82.770 | 82.000 | 82.000 | 82.000 | 1,606 |
| 2024-05-10 | 82.160 | 82.160 | 81.920 | 81.920 | 81.920 | 84 |
| 2024-05-09 | 83.480 | 83.480 | 83.480 | 83.480 | 83.480 | 111 |
| 2024-05-08 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 8 |
| 2024-05-07 | 81.840 | 81.840 | 80.000 | 80.000 | 80.000 | 57 |
| 2024-05-06 | 82.420 | 82.420 | 82.420 | 82.420 | 82.420 | 1 |
| 2024-05-03 | 81.510 | 82.140 | 81.040 | 81.040 | 81.040 | 563 |
| 2024-05-02 | 90.000 | 90.000 | 81.150 | 81.510 | 81.510 | 78 |
| 2024-04-30 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 1 |
| 2024-04-29 | 97.600 | 98.000 | 97.200 | 97.900 | 97.900 | 48 |
| 2024-04-26 | 99.860 | 99.960 | 99.860 | 99.960 | 99.960 | 2 |
| 2024-04-24 | 90.130 | 90.130 | 90.130 | 90.130 | 90.130 | 1 |
| 2024-04-16 | 91.200 | 91.200 | 91.200 | 91.200 | 91.200 | 218 |
| 2024-04-05 | 95.840 | 95.840 | 95.700 | 95.700 | 95.700 | 66 |
| 2024-04-01 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 520 |
| 2024-03-27 | 101.50 | 107.20 | 101.12 | 107.20 | 107.20 | 2,530 |
| 2024-03-26 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 3 |
| 2024-03-25 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 187 |
| 2024-03-22 | 103.60 | 103.60 | 103.40 | 103.40 | 103.40 | 702 |
| 2024-03-19 | 97.700 | 97.700 | 97.700 | 97.700 | 97.700 | 1 |
| 2024-03-18 | 99.400 | 99.400 | 99.400 | 99.400 | 99.400 | 950 |
| 2024-03-15 | 96.140 | 96.140 | 96.140 | 96.140 | 96.140 | 1 |
| 2024-03-11 | 98.680 | 98.680 | 98.400 | 98.400 | 98.400 | 377 |
| 2024-03-08 | 98.980 | 98.980 | 98.980 | 98.980 | 98.980 | 150 |
| 2024-03-07 | 99.200 | 100.18 | 99.200 | 100.18 | 100.18 | 103 |
| 2024-03-05 | 95.220 | 96.000 | 95.020 | 96.000 | 96.000 | 99 |
| 2024-03-04 | 95.040 | 95.040 | 95.040 | 95.040 | 95.040 | 9 |
| 2024-02-29 | 95.040 | 95.040 | 93.600 | 93.600 | 93.600 | 3 |
| 2024-02-28 | 96.780 | 96.780 | 96.780 | 96.780 | 96.780 | 1 |
| 2024-02-27 | 78.720 | 91.760 | 78.720 | 90.900 | 90.900 | 10 |
| 2024-02-21 | 78.720 | 78.720 | 78.720 | 78.720 | 78.720 | 1 |
| 2024-02-20 | 79.800 | 79.800 | 79.150 | 79.800 | 79.800 | 3,001 |
| 2024-02-16 | 81.280 | 81.280 | 81.040 | 81.040 | 81.040 | 352 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.