Norwegian Cruise Line Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 16.660 | 16.905 | 16.430 | 16.560 | 16.560 | 20,058,051 |
| 2024-05-24 | 15.790 | 16.160 | 15.730 | 16.000 | 16.000 | 11,523,350 |
| 2024-05-23 | 16.300 | 16.360 | 15.530 | 15.570 | 15.570 | 15,614,210 |
| 2024-05-22 | 16.930 | 16.930 | 16.110 | 16.260 | 16.260 | 14,208,200 |
| 2024-05-21 | 17.080 | 17.380 | 16.830 | 16.930 | 16.930 | 15,836,650 |
| 2024-05-20 | 16.480 | 17.180 | 16.360 | 16.940 | 16.940 | 33,477,340 |
| 2024-05-17 | 15.930 | 16.115 | 15.680 | 15.750 | 15.750 | 12,987,090 |
| 2024-05-16 | 15.720 | 16.240 | 15.675 | 15.890 | 15.890 | 18,018,660 |
| 2024-05-15 | 15.670 | 15.910 | 15.630 | 15.720 | 15.720 | 14,422,050 |
| 2024-05-14 | 15.850 | 16.030 | 15.610 | 15.620 | 15.620 | 28,772,480 |
| 2024-05-13 | 16.170 | 16.310 | 15.805 | 15.840 | 15.840 | 10,848,180 |
| 2024-05-10 | 16.210 | 16.280 | 15.840 | 16.100 | 16.100 | 10,004,440 |
| 2024-05-09 | 16.090 | 16.350 | 15.970 | 16.200 | 16.200 | 10,311,330 |
| 2024-05-08 | 15.530 | 16.100 | 15.470 | 16.090 | 16.090 | 18,748,150 |
| 2024-05-07 | 16.180 | 16.220 | 15.565 | 15.600 | 15.600 | 17,954,619 |
| 2024-05-06 | 16.170 | 16.420 | 16.105 | 16.200 | 16.200 | 19,251,070 |
| 2024-05-03 | 16.150 | 16.360 | 15.905 | 15.990 | 15.990 | 17,016,680 |
| 2024-05-02 | 16.280 | 16.280 | 15.680 | 15.950 | 15.950 | 25,680,260 |
| 2024-05-01 | 18.000 | 18.090 | 15.990 | 16.080 | 16.080 | 52,060,289 |
| 2024-04-30 | 18.990 | 19.150 | 18.785 | 18.920 | 18.920 | 15,452,620 |
| 2024-04-29 | 19.050 | 19.260 | 18.880 | 19.180 | 19.180 | 10,885,300 |
| 2024-04-26 | 19.370 | 19.550 | 18.900 | 19.040 | 19.040 | 10,044,560 |
| 2024-04-25 | 19.260 | 19.650 | 18.945 | 19.350 | 19.350 | 9,419,848 |
| 2024-04-24 | 19.510 | 19.710 | 19.235 | 19.390 | 19.390 | 12,820,920 |
| 2024-04-23 | 18.670 | 19.610 | 18.650 | 19.540 | 19.540 | 10,318,280 |
| 2024-04-22 | 18.480 | 18.615 | 18.172 | 18.540 | 18.540 | 7,172,388 |
| 2024-04-19 | 18.080 | 18.560 | 18.020 | 18.290 | 18.290 | 10,613,100 |
| 2024-04-18 | 18.100 | 18.640 | 18.030 | 18.170 | 18.170 | 11,690,570 |
| 2024-04-17 | 17.800 | 18.115 | 17.710 | 18.020 | 18.020 | 10,502,590 |
| 2024-04-16 | 17.170 | 17.570 | 16.980 | 17.470 | 17.470 | 10,363,660 |
| 2024-04-15 | 18.075 | 18.355 | 17.220 | 17.340 | 17.340 | 11,136,940 |
| 2024-04-12 | 18.210 | 18.210 | 17.740 | 17.770 | 17.770 | 14,476,880 |
| 2024-04-11 | 18.500 | 18.710 | 18.240 | 18.630 | 18.630 | 7,735,705 |
| 2024-04-10 | 19.020 | 19.110 | 18.160 | 18.400 | 18.400 | 11,383,400 |
| 2024-04-09 | 19.460 | 19.700 | 18.710 | 19.410 | 19.410 | 15,060,900 |
| 2024-04-08 | 18.990 | 19.610 | 18.990 | 19.390 | 19.390 | 10,157,740 |
| 2024-04-05 | 18.770 | 18.930 | 18.565 | 18.890 | 18.890 | 8,463,195 |
| 2024-04-04 | 19.520 | 20.190 | 18.730 | 18.830 | 18.830 | 15,599,000 |
| 2024-04-03 | 19.160 | 19.540 | 19.030 | 19.280 | 19.280 | 10,461,410 |
| 2024-04-02 | 20.450 | 20.450 | 19.165 | 19.260 | 19.260 | 14,915,230 |
| 2024-04-01 | 20.970 | 21.158 | 20.715 | 20.940 | 20.940 | 7,192,810 |
| 2024-03-28 | 21.280 | 21.350 | 20.900 | 20.930 | 20.930 | 8,714,805 |
| 2024-03-27 | 20.140 | 21.730 | 19.940 | 21.340 | 21.340 | 18,432,170 |
| 2024-03-26 | 20.600 | 20.720 | 20.030 | 20.160 | 20.160 | 10,691,040 |
| 2024-03-25 | 20.930 | 21.060 | 20.465 | 20.540 | 20.540 | 10,136,050 |
| 2024-03-22 | 20.500 | 20.910 | 20.500 | 20.700 | 20.700 | 7,499,663 |
| 2024-03-21 | 20.360 | 20.680 | 20.310 | 20.540 | 20.540 | 8,719,411 |
| 2024-03-20 | 19.420 | 20.210 | 19.370 | 20.180 | 20.180 | 8,644,770 |
| 2024-03-19 | 19.640 | 19.710 | 19.400 | 19.440 | 19.440 | 5,553,981 |
| 2024-03-18 | 19.520 | 19.900 | 19.370 | 19.650 | 19.650 | 7,728,190 |
| 2024-03-15 | 19.250 | 19.500 | 19.180 | 19.400 | 19.400 | 8,578,063 |
| 2024-03-14 | 19.770 | 19.850 | 19.240 | 19.330 | 19.330 | 8,584,943 |
| 2024-03-13 | 19.540 | 20.050 | 18.950 | 19.870 | 19.870 | 10,523,580 |
| 2024-03-12 | 19.800 | 19.850 | 19.140 | 19.560 | 19.560 | 13,486,890 |
| 2024-03-11 | 19.990 | 20.100 | 19.700 | 19.800 | 19.800 | 9,845,661 |
| 2024-03-08 | 19.840 | 20.315 | 19.800 | 19.990 | 19.990 | 10,801,410 |
| 2024-03-07 | 20.210 | 20.470 | 19.580 | 19.630 | 19.630 | 13,837,460 |
| 2024-03-06 | 19.770 | 20.180 | 19.620 | 20.030 | 20.030 | 12,150,140 |
| 2024-03-05 | 19.240 | 19.800 | 19.130 | 19.660 | 19.660 | 12,219,720 |
| 2024-03-04 | 19.300 | 19.595 | 19.005 | 19.420 | 19.420 | 11,515,280 |
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.