Norwegian Cruise Line Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 16.460 | 16.470 | 16.042 | 16.240 | 16.240 | 10,419,410 |
| 2024-08-21 | 15.970 | 16.460 | 15.960 | 16.440 | 16.440 | 11,636,110 |
| 2024-08-20 | 16.050 | 16.060 | 15.850 | 15.920 | 15.920 | 7,650,624 |
| 2024-08-19 | 16.060 | 16.240 | 15.900 | 16.140 | 16.140 | 10,840,270 |
| 2024-08-16 | 16.220 | 16.220 | 15.870 | 16.090 | 16.090 | 10,304,650 |
| 2024-08-15 | 15.750 | 16.360 | 15.730 | 16.300 | 16.300 | 13,294,900 |
| 2024-08-14 | 15.640 | 15.900 | 15.175 | 15.430 | 15.430 | 11,318,780 |
| 2024-08-13 | 15.530 | 15.710 | 15.350 | 15.570 | 15.570 | 9,426,697 |
| 2024-08-12 | 15.750 | 15.800 | 15.150 | 15.340 | 15.340 | 15,579,740 |
| 2024-08-09 | 15.500 | 15.850 | 15.490 | 15.740 | 15.740 | 10,863,420 |
| 2024-08-08 | 15.050 | 15.597 | 14.990 | 15.520 | 15.520 | 10,816,280 |
| 2024-08-07 | 15.810 | 16.060 | 14.840 | 14.840 | 14.840 | 15,626,350 |
| 2024-08-06 | 15.600 | 15.975 | 15.410 | 15.500 | 15.500 | 18,639,961 |
| 2024-08-05 | 15.040 | 15.710 | 14.690 | 15.330 | 15.330 | 19,928,100 |
| 2024-08-02 | 16.700 | 16.750 | 15.590 | 15.930 | 15.930 | 24,646,051 |
| 2024-08-01 | 18.990 | 19.000 | 17.160 | 17.350 | 17.350 | 21,375,000 |
| 2024-07-31 | 19.290 | 19.450 | 18.215 | 18.430 | 18.430 | 23,167,449 |
| 2024-07-30 | 18.540 | 18.750 | 18.440 | 18.560 | 18.560 | 14,128,140 |
| 2024-07-29 | 18.720 | 18.900 | 18.360 | 18.540 | 18.540 | 8,196,249 |
| 2024-07-26 | 18.730 | 18.890 | 18.320 | 18.470 | 18.470 | 7,832,410 |
| 2024-07-25 | 19.220 | 19.280 | 18.265 | 18.360 | 18.360 | 14,665,700 |
| 2024-07-24 | 20.170 | 20.330 | 19.195 | 19.220 | 19.220 | 12,865,090 |
| 2024-07-23 | 19.750 | 20.650 | 19.750 | 20.320 | 20.320 | 11,523,130 |
| 2024-07-22 | 19.620 | 20.040 | 19.310 | 19.730 | 19.730 | 8,493,607 |
| 2024-07-19 | 19.710 | 20.160 | 19.650 | 19.660 | 19.660 | 8,593,550 |
| 2024-07-18 | 19.800 | 20.140 | 19.490 | 19.640 | 19.640 | 7,912,895 |
| 2024-07-17 | 20.110 | 20.370 | 19.670 | 19.860 | 19.860 | 10,958,930 |
| 2024-07-16 | 19.670 | 20.380 | 19.640 | 20.370 | 20.370 | 11,223,080 |
| 2024-07-15 | 19.570 | 19.629 | 19.170 | 19.570 | 19.570 | 8,567,571 |
| 2024-07-12 | 19.150 | 19.660 | 19.130 | 19.530 | 19.530 | 11,756,240 |
| 2024-07-11 | 18.500 | 19.135 | 18.100 | 19.090 | 19.090 | 12,351,020 |
| 2024-07-10 | 18.800 | 19.040 | 18.590 | 18.750 | 18.750 | 9,221,833 |
| 2024-07-09 | 18.240 | 18.720 | 18.200 | 18.660 | 18.660 | 11,594,160 |
| 2024-07-08 | 17.560 | 18.380 | 17.550 | 18.120 | 18.120 | 13,671,500 |
| 2024-07-05 | 17.470 | 17.560 | 17.160 | 17.480 | 17.480 | 10,882,360 |
| 2024-07-03 | 17.690 | 17.740 | 17.350 | 17.540 | 17.540 | 6,121,573 |
| 2024-07-02 | 17.650 | 17.885 | 17.460 | 17.610 | 17.610 | 8,152,364 |
| 2024-07-01 | 18.800 | 18.860 | 17.470 | 17.680 | 17.680 | 14,203,070 |
| 2024-06-28 | 18.670 | 18.880 | 18.565 | 18.790 | 18.790 | 21,044,286 |
| 2024-06-27 | 18.680 | 18.750 | 18.295 | 18.640 | 18.640 | 8,503,369 |
| 2024-06-26 | 18.090 | 18.680 | 17.970 | 18.600 | 18.600 | 10,056,820 |
| 2024-06-25 | 17.890 | 18.510 | 17.641 | 18.290 | 18.290 | 19,534,221 |
| 2024-06-24 | 17.350 | 17.600 | 17.180 | 17.400 | 17.400 | 9,480,109 |
| 2024-06-21 | 17.110 | 17.300 | 16.940 | 17.290 | 17.290 | 11,550,510 |
| 2024-06-20 | 16.890 | 17.240 | 16.850 | 17.180 | 17.180 | 9,354,874 |
| 2024-06-18 | 17.350 | 17.449 | 16.890 | 16.970 | 16.970 | 10,560,380 |
| 2024-06-17 | 16.440 | 17.000 | 16.180 | 16.910 | 16.910 | 17,702,850 |
| 2024-06-14 | 17.660 | 17.690 | 16.360 | 16.560 | 16.560 | 21,408,529 |
| 2024-06-13 | 18.040 | 18.070 | 17.545 | 17.900 | 17.900 | 9,585,255 |
| 2024-06-12 | 17.970 | 18.215 | 17.870 | 18.000 | 18.000 | 12,059,190 |
| 2024-06-11 | 17.470 | 17.690 | 17.345 | 17.500 | 17.500 | 7,303,737 |
| 2024-06-10 | 17.670 | 17.860 | 17.435 | 17.580 | 17.580 | 7,965,874 |
| 2024-06-07 | 17.940 | 18.100 | 17.640 | 17.790 | 17.790 | 8,598,132 |
| 2024-06-06 | 18.360 | 18.560 | 17.920 | 18.170 | 18.170 | 12,044,550 |
| 2024-06-05 | 17.950 | 18.480 | 17.721 | 18.440 | 18.440 | 16,142,840 |
| 2024-06-04 | 17.210 | 17.900 | 17.210 | 17.870 | 17.870 | 15,190,970 |
| 2024-06-03 | 16.700 | 17.230 | 16.645 | 17.190 | 17.190 | 12,801,010 |
| 2024-05-31 | 16.510 | 16.650 | 16.150 | 16.600 | 16.600 | 10,657,100 |
| 2024-05-30 | 16.490 | 16.605 | 16.270 | 16.450 | 16.450 | 7,858,059 |
| 2024-05-29 | 16.330 | 16.558 | 15.910 | 16.490 | 16.490 | 12,332,860 |
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.