Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	54.880	55.340	54.780	55.160	55.160	711,622
2019-05-29	55.000	55.360	54.380	54.660	54.660	1,888,401
2019-05-28	55.480	55.830	55.020	55.220	55.220	1,258,764
2019-05-24	56.000	56.190	55.320	55.380	55.380	1,175,756
2019-05-23	56.060	56.430	55.190	55.550	55.550	1,444,391
2019-05-22	56.410	56.990	56.300	56.810	56.810	1,133,613
2019-05-21	56.380	56.970	56.299	56.770	56.770	2,098,229
2019-05-20	56.000	56.099	55.625	55.890	55.890	1,492,221
2019-05-17	56.790	57.770	56.752	56.920	56.920	1,255,442
2019-05-16	57.000	57.870	56.760	57.550	57.550	1,262,165
2019-05-15	55.770	56.950	55.390	56.730	56.730	1,511,040
2019-05-14	55.500	56.900	55.420	56.300	56.300	2,938,552
2019-05-13	57.020	57.020	55.090	55.290	55.290	3,309,346
2019-05-10	57.630	58.400	55.920	57.900	57.900	2,560,050
2019-05-09	58.000	58.260	55.770	57.590	57.590	3,546,821
2019-05-08	57.040	57.610	56.790	57.340	57.340	2,909,089
2019-05-07	57.690	58.010	56.690	57.190	57.190	1,733,290
2019-05-06	57.040	58.570	56.960	58.290	58.290	1,942,346
2019-05-03	57.110	58.430	57.020	58.250	58.250	2,403,077
2019-05-02	57.670	57.800	56.580	56.900	56.900	2,163,563
2019-05-01	58.710	59.600	57.920	58.000	58.000	3,898,718
2019-04-30	57.140	57.140	56.110	56.390	56.390	2,274,484
2019-04-29	57.300	57.610	57.060	57.080	57.080	1,389,685
2019-04-26	56.970	57.470	56.740	57.270	57.270	1,469,580
2019-04-25	57.000	57.150	56.360	56.800	56.800	1,518,392
2019-04-24	57.220	57.510	56.790	56.980	56.980	1,627,521
2019-04-23	56.740	57.425	56.440	57.300	57.300	1,569,553
2019-04-22	56.570	56.780	56.220	56.600	56.600	988,502
2019-04-18	57.760	57.940	56.600	56.920	56.920	2,784,603
2019-04-17	59.490	59.710	57.630	57.840	57.840	2,661,842
2019-04-16	58.920	59.640	58.900	59.560	59.560	1,559,094
2019-04-15	58.690	58.900	58.140	58.670	58.670	2,460,503
2019-04-12	57.960	58.810	57.930	58.600	58.600	2,154,227
2019-04-11	56.770	57.680	56.705	57.480	57.480	1,906,620
2019-04-10	55.960	56.690	55.700	56.500	56.500	1,292,949
2019-04-09	56.990	57.000	55.660	55.880	55.880	1,569,073
2019-04-08	57.100	57.310	56.520	57.290	57.290	2,000,891
2019-04-05	56.890	57.420	56.815	57.130	57.130	1,469,942
2019-04-04	56.840	57.090	56.670	56.730	56.730	1,175,262
2019-04-03	56.810	57.000	56.580	56.760	56.760	1,016,938
2019-04-02	56.030	56.560	55.650	56.500	56.500	1,320,972
2019-04-01	55.470	56.240	55.420	56.110	56.110	1,708,296
2019-03-29	54.660	55.130	54.205	54.960	54.960	2,577,917
2019-03-28	53.970	54.730	53.900	54.330	54.330	1,777,409
2019-03-27	54.650	54.760	53.540	53.940	53.940	2,322,293
2019-03-26	53.310	55.340	53.260	54.480	54.480	3,147,931
2019-03-25	55.530	55.750	54.770	55.170	55.170	1,977,577
2019-03-22	56.350	56.560	55.380	55.620	55.620	2,998,301
2019-03-21	55.580	56.670	55.570	56.500	56.500	1,502,348
2019-03-20	55.970	56.160	55.060	55.870	55.870	2,655,986
2019-03-19	56.210	56.550	55.790	56.110	56.110	1,717,774
2019-03-18	55.740	56.160	55.470	56.160	56.160	1,337,259
2019-03-15	55.140	55.870	54.840	55.550	55.550	2,326,464
2019-03-14	54.970	55.330	54.560	55.160	55.160	1,550,093
2019-03-13	55.600	55.960	54.800	55.080	55.080	1,646,155
2019-03-12	55.520	55.710	54.800	55.350	55.350	1,685,406
2019-03-11	55.060	55.795	55.030	55.460	55.460	2,049,677
2019-03-08	54.230	55.040	54.040	55.010	55.010	1,857,635
2019-03-07	54.870	55.074	54.300	54.660	54.660	2,682,935
2019-03-06	55.540	55.640	54.970	55.120	55.120	2,545,343

← NewerPage 32 of 58 · 3,461 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.