Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	53.410	53.640	52.910	53.430	53.430	2,246,208
2020-02-12	52.850	54.280	52.840	54.210	54.210	1,983,031
2020-02-11	51.600	52.910	51.310	52.490	52.490	2,002,840
2020-02-10	52.250	52.250	50.970	51.000	51.000	2,534,867
2020-02-07	53.490	54.040	52.310	52.810	52.810	2,369,945
2020-02-06	55.780	55.850	55.080	55.100	55.100	1,596,516
2020-02-05	55.170	55.625	54.900	55.110	55.110	2,200,240
2020-02-04	55.430	55.680	54.650	54.750	54.750	1,985,185
2020-02-03	54.190	54.670	52.750	54.190	54.190	2,456,112
2020-01-31	54.750	54.910	53.410	53.850	53.850	2,146,671
2020-01-30	53.130	55.290	52.770	54.800	54.800	3,359,660
2020-01-29	55.160	56.220	55.130	56.020	56.020	1,430,706
2020-01-28	54.820	55.640	54.420	55.000	55.000	1,484,689
2020-01-27	53.120	54.590	53.100	54.160	54.160	2,779,155
2020-01-24	58.120	58.120	55.225	55.840	55.840	2,244,658
2020-01-23	56.800	58.280	55.920	58.220	58.220	1,323,786
2020-01-22	58.130	58.680	57.480	57.630	57.630	3,227,321
2020-01-21	59.000	59.030	57.573	57.950	57.950	2,252,759
2020-01-17	58.850	59.780	58.540	59.650	59.650	1,701,083
2020-01-16	57.750	58.610	57.690	58.580	58.580	1,305,471
2020-01-15	57.870	58.250	57.150	57.540	57.540	1,212,363
2020-01-14	57.770	58.085	57.680	57.900	57.900	1,147,409
2020-01-13	57.980	58.005	57.300	57.840	57.840	1,357,167
2020-01-10	58.230	58.390	57.574	57.960	57.960	1,051,871
2020-01-09	58.060	58.130	57.520	58.060	58.060	782,886
2020-01-08	57.030	57.920	56.920	57.570	57.570	1,187,340
2020-01-07	56.550	57.270	56.478	56.970	56.970	1,630,141
2020-01-06	57.080	57.270	56.520	56.800	56.800	2,303,448
2020-01-03	57.740	58.220	57.250	57.600	57.600	1,611,803
2020-01-02	58.790	59.105	58.150	58.830	58.830	978,303
2019-12-31	58.500	58.650	58.275	58.410	58.410	940,589
2019-12-30	59.100	59.110	58.250	58.590	58.590	609,665
2019-12-27	59.200	59.340	58.810	59.110	59.110	842,563
2019-12-26	58.480	59.130	58.100	59.110	59.110	909,379
2019-12-24	58.570	58.570	58.040	58.380	58.380	497,076
2019-12-23	57.520	58.530	57.360	58.510	58.510	1,972,219
2019-12-20	56.030	57.980	56.000	57.560	57.560	2,975,058
2019-12-19	54.790	55.740	54.785	55.340	55.340	2,071,761
2019-12-18	55.320	55.320	54.590	54.830	54.830	1,594,037
2019-12-17	55.240	55.476	54.797	55.270	55.270	1,470,300
2019-12-16	56.360	56.360	55.190	55.220	55.220	1,468,211
2019-12-13	56.260	56.720	55.650	55.780	55.780	1,057,735
2019-12-12	55.450	56.260	55.210	56.130	56.130	1,403,375
2019-12-11	55.000	55.670	54.900	55.410	55.410	1,250,240
2019-12-10	54.790	54.860	54.350	54.780	54.780	906,810
2019-12-09	54.750	54.990	54.530	54.860	54.860	820,180
2019-12-06	54.760	55.180	54.500	54.710	54.710	1,313,991
2019-12-05	53.970	54.390	53.880	54.250	54.250	1,159,504
2019-12-04	52.860	53.810	52.858	53.610	53.610	1,256,908
2019-12-03	52.340	52.985	52.100	52.860	52.860	1,696,263
2019-12-02	53.700	53.970	52.980	53.150	53.150	1,197,152
2019-11-29	54.430	54.672	53.580	53.640	53.640	606,645
2019-11-27	54.300	54.708	53.940	54.640	54.640	1,075,456
2019-11-26	53.900	54.440	53.780	53.930	53.930	2,092,896
2019-11-25	54.360	54.520	53.920	53.970	53.970	1,149,116
2019-11-22	53.750	54.320	53.600	54.010	54.010	1,673,968
2019-11-21	52.480	53.500	52.260	53.420	53.420	3,274,037
2019-11-20	53.290	53.610	52.530	52.780	52.780	2,196,521
2019-11-19	53.700	54.270	53.510	53.660	53.660	1,912,905
2019-11-18	53.100	53.550	52.560	53.490	53.490	1,242,669

← NewerPage 29 of 58 · 3,460 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.