Norwegian Cruise Line Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	54.640	55.640	54.580	55.450	55.450	2,581,708
2019-03-04	55.290	55.620	54.300	54.600	54.600	1,790,028
2019-03-01	55.960	56.300	55.050	55.270	55.270	1,663,734
2019-02-28	54.780	55.910	54.540	55.530	55.530	3,249,832
2019-02-27	55.370	55.600	54.620	54.920	54.920	3,125,522
2019-02-26	55.970	56.100	55.440	55.570	55.570	3,056,251
2019-02-25	56.260	56.430	55.330	55.940	55.940	3,708,777
2019-02-22	55.700	55.971	55.155	55.350	55.350	3,815,278
2019-02-21	54.750	55.930	54.750	55.520	55.520	3,847,619
2019-02-20	53.230	53.900	53.120	53.700	53.700	2,155,595
2019-02-19	53.770	53.780	52.960	53.380	53.380	2,145,811
2019-02-15	52.600	53.030	52.110	53.030	53.030	1,943,360
2019-02-14	52.140	52.390	51.704	52.190	52.190	909,404
2019-02-13	52.500	52.900	52.070	52.540	52.540	1,416,861
2019-02-12	52.230	52.450	51.600	51.820	51.820	1,478,091
2019-02-11	51.550	52.020	51.350	51.880	51.880	828,388
2019-02-08	50.840	51.450	50.840	51.310	51.310	1,324,178
2019-02-07	52.090	52.100	50.660	51.350	51.350	1,766,008
2019-02-06	53.040	53.180	52.190	52.620	52.620	1,910,956
2019-02-05	52.200	52.460	51.550	51.810	51.810	1,631,600
2019-02-04	51.330	52.110	51.330	52.080	52.080	2,140,615
2019-02-01	51.400	51.970	51.285	51.470	51.470	2,196,828
2019-01-31	50.570	51.800	50.430	51.430	51.430	3,760,935
2019-01-30	49.730	51.160	49.320	50.850	50.850	6,069,305
2019-01-29	48.440	48.930	48.050	48.720	48.720	3,060,824
2019-01-28	47.290	48.590	47.250	48.370	48.370	3,226,699
2019-01-25	47.690	47.990	47.350	47.930	47.930	1,192,318
2019-01-24	46.860	47.320	46.720	46.990	46.990	966,567
2019-01-23	46.780	47.080	46.080	46.720	46.720	1,317,138
2019-01-22	47.180	47.370	46.250	46.600	46.600	1,844,702
2019-01-18	47.050	47.610	46.908	47.530	47.530	2,390,738
2019-01-17	45.670	46.990	45.590	46.790	46.790	1,695,507
2019-01-16	45.930	46.340	45.475	45.850	45.850	1,884,593
2019-01-15	45.540	46.160	45.460	46.030	46.030	1,562,831
2019-01-14	45.700	46.100	45.415	45.540	45.540	1,276,262
2019-01-11	45.990	46.410	45.775	46.190	46.190	1,611,733
2019-01-10	45.350	46.240	44.970	46.170	46.170	1,700,910
2019-01-09	45.630	46.045	45.030	45.740	45.740	1,882,576
2019-01-08	44.980	45.680	44.495	45.030	45.030	2,224,924
2019-01-07	43.000	44.130	42.810	43.710	43.710	1,519,486
2019-01-04	41.520	43.340	41.405	43.030	43.030	2,318,682
2019-01-03	41.870	42.120	40.500	40.710	40.710	2,654,528
2019-01-02	41.880	42.840	41.520	42.380	42.380	1,917,427
2018-12-31	42.290	42.470	41.510	42.390	42.390	2,119,873
2018-12-28	41.820	42.410	41.300	41.980	41.980	1,714,958
2018-12-27	41.100	41.560	39.840	41.560	41.560	1,868,210
2018-12-26	39.750	41.940	39.360	41.940	41.940	2,278,448
2018-12-24	40.360	40.720	39.540	39.550	39.550	1,190,414
2018-12-21	42.220	42.630	40.540	40.790	40.790	4,771,293
2018-12-20	43.720	44.600	41.710	42.300	42.300	4,627,374
2018-12-19	46.950	47.780	44.940	45.170	45.170	3,833,549
2018-12-18	47.650	48.000	46.450	46.770	46.770	2,365,419
2018-12-17	47.560	47.980	46.835	47.140	47.140	1,788,959
2018-12-14	46.750	48.290	46.750	47.620	47.620	1,840,280
2018-12-13	47.720	48.040	46.850	47.270	47.270	1,333,772
2018-12-12	47.950	48.490	47.610	47.670	47.670	1,040,637
2018-12-11	48.530	48.890	46.870	47.230	47.230	1,900,233
2018-12-10	47.660	48.180	46.700	47.730	47.730	1,557,118
2018-12-07	49.050	49.680	47.170	47.590	47.590	2,154,049
2018-12-06	48.630	49.380	47.830	49.360	49.360	2,523,223

← NewerPage 33 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.