NCLH
Norwegian Cruise Line Holdings NCLH
$19.49
+0.03
(+0.15%)
Neutral · -0.15σ
Price alert —
Loading…
Sign in to get a one-time email the moment NCLH crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $19.63 | $19.86 | $19.25 | $19.49 | 13.0M |
| 2026-07-17 | $19.11 | $19.72 | $19.05 | $19.46 | 9.9M |
| 2026-07-16 | $19.60 | $19.88 | $19.35 | $19.61 | 7.1M |
| 2026-07-15 | $19.75 | $20.26 | $19.57 | $19.73 | 11.9M |
| 2026-07-14 | $19.50 | $19.71 | $19.32 | $19.46 | 8.1M |
| 2026-07-13 | $19.50 | $20.17 | $19.49 | $19.63 | 12.5M |
| 2026-07-10 | $19.92 | $20.00 | $19.36 | $19.61 | 9.5M |
| 2026-07-09 | $18.81 | $20.06 | $18.66 | $19.76 | 17.6M |
| 2026-07-08 | $18.35 | $18.59 | $18.00 | $18.47 | 19.9M |
| 2026-07-07 | $19.20 | $19.37 | $18.60 | $18.83 | 11.8M |
| 2026-07-06 | $19.76 | $19.97 | $19.18 | $19.26 | 13.7M |
| 2026-07-02 | $20.87 | $21.03 | $19.62 | $19.78 | 15.3M |
| 2026-07-01 | $21.11 | $21.40 | $20.57 | $20.67 | 14.8M |
| 2026-06-30 | $21.73 | $21.75 | $20.95 | $21.11 | 16.3M |
| 2026-06-29 | $21.36 | $21.95 | $21.11 | $21.92 | 24.5M |
| 2026-06-26 | $20.93 | $21.38 | $20.64 | $21.24 | 26.2M |
| 2026-06-25 | $21.05 | $21.79 | $20.68 | $20.98 | 17.0M |
| 2026-06-24 | $20.65 | $21.29 | $20.56 | $21.01 | 24.2M |
| 2026-06-23 | $19.31 | $20.46 | $19.01 | $20.39 | 18.3M |
| 2026-06-22 | $20.27 | $20.81 | $19.93 | $20.04 | 14.2M |
| 2026-06-18 | $20.43 | $20.84 | $20.20 | $20.44 | 21.3M |
| 2026-06-17 | $20.29 | $20.81 | $19.81 | $19.83 | 19.4M |
| 2026-06-16 | $20.48 | $20.64 | $20.17 | $20.33 | 19.6M |
| 2026-06-15 | $20.33 | $20.59 | $20.02 | $20.14 | 24.0M |
| 2026-06-12 | $19.25 | $19.61 | $18.76 | $19.43 | 18.4M |
| 2026-06-11 | $17.84 | $19.10 | $17.70 | $19.06 | 23.2M |
| 2026-06-10 | $18.53 | $18.82 | $17.74 | $17.92 | 18.3M |
| 2026-06-09 | $18.85 | $19.34 | $18.27 | $19.03 | 17.9M |
| 2026-06-08 | $18.46 | $19.22 | $18.25 | $18.55 | 19.3M |
| 2026-06-05 | $19.06 | $19.56 | $18.50 | $18.75 | 17.1M |
| 2026-06-04 | $19.20 | $19.48 | $18.68 | $19.13 | 26.9M |
| 2026-06-03 | $18.11 | $18.73 | $18.03 | $18.15 | 25.3M |
| 2026-06-02 | $18.02 | $18.23 | $17.72 | $18.13 | 15.0M |
| 2026-06-01 | $17.88 | $18.47 | $17.79 | $18.06 | 18.0M |
| 2026-05-29 | $18.55 | $18.64 | $18.14 | $18.34 | 19.5M |
| 2026-05-28 | $17.63 | $18.58 | $17.62 | $18.28 | 26.2M |
| 2026-05-27 | $17.80 | $18.41 | $17.80 | $18.15 | 30.9M |
| 2026-05-26 | $16.84 | $17.16 | $16.76 | $17.10 | 22.8M |
| 2026-05-22 | $16.71 | $16.71 | $16.26 | $16.30 | 19.0M |
| 2026-05-21 | $15.63 | $16.81 | $15.43 | $16.47 | 28.6M |
| 2026-05-20 | $14.98 | $16.41 | $14.64 | $16.03 | 33.5M |
| 2026-05-19 | $15.05 | $15.09 | $14.53 | $14.79 | 21.1M |
| 2026-05-18 | $15.71 | $15.82 | $15.16 | $15.26 | 21.0M |
| 2026-05-15 | $15.84 | $15.90 | $15.45 | $15.52 | 23.7M |
| 2026-05-14 | $16.67 | $16.85 | $15.89 | $15.93 | 22.6M |
| 2026-05-13 | $15.92 | $16.25 | $15.71 | $16.06 | 21.0M |
| 2026-05-12 | $16.55 | $16.58 | $15.98 | $16.00 | 21.5M |
| 2026-05-11 | $17.00 | $17.02 | $16.40 | $16.58 | 30.6M |
| 2026-05-08 | $17.28 | $17.49 | $16.89 | $17.08 | 17.7M |
| 2026-05-07 | $17.90 | $18.00 | $16.99 | $17.22 | 25.3M |
| 2026-05-06 | $17.55 | $17.99 | $17.28 | $17.75 | 31.5M |
| 2026-05-05 | $17.26 | $17.45 | $16.91 | $16.94 | 33.6M |
| 2026-05-04 | $17.52 | $18.08 | $16.91 | $17.20 | 58.8M |
| 2026-05-01 | $18.15 | $19.12 | $18.04 | $18.81 | 31.7M |
| 2026-04-30 | $18.13 | $18.59 | $17.97 | $18.18 | 20.8M |
| 2026-04-29 | $17.55 | $17.88 | $17.28 | $17.77 | 20.5M |
| 2026-04-28 | $17.99 | $18.29 | $17.77 | $17.79 | 16.6M |
| 2026-04-27 | $18.17 | $18.46 | $18.07 | $18.19 | 12.4M |
| 2026-04-24 | $18.46 | $18.66 | $18.17 | $18.51 | 15.0M |
| 2026-04-23 | $19.00 | $19.23 | $18.25 | $18.42 | 17.1M |
| 2026-04-22 | $19.51 | $19.51 | $18.81 | $19.03 | 16.4M |
| 2026-04-21 | $20.03 | $20.48 | $19.19 | $19.33 | 19.3M |
| 2026-04-20 | $20.28 | $20.48 | $19.61 | $20.26 | 28.9M |
| 2026-04-17 | $21.40 | $22.22 | $20.90 | $20.99 | 31.6M |
| 2026-04-16 | $21.30 | $21.51 | $20.02 | $20.03 | 22.2M |
| 2026-04-15 | $21.10 | $21.36 | $20.78 | $21.12 | 9.5M |
| 2026-04-14 | $20.68 | $21.28 | $20.55 | $21.09 | 16.5M |
| 2026-04-13 | $19.31 | $20.28 | $19.20 | $20.26 | 17.2M |
| 2026-04-10 | $20.06 | $20.36 | $19.63 | $19.96 | 11.7M |
| 2026-04-09 | $19.75 | $20.26 | $19.50 | $19.96 | 15.8M |
| 2026-04-08 | $20.54 | $21.22 | $19.98 | $20.16 | 30.2M |
| 2026-04-07 | $19.00 | $19.05 | $18.24 | $18.73 | 24.8M |
| 2026-04-06 | $19.03 | $19.48 | $18.60 | $19.37 | 18.4M |
| 2026-04-02 | $18.59 | $19.11 | $18.12 | $18.93 | 24.2M |
| 2026-04-01 | $19.10 | $19.46 | $18.95 | $19.38 | 26.5M |
| 2026-03-31 | $18.21 | $18.92 | $18.01 | $18.70 | 28.3M |
| 2026-03-30 | $18.63 | $18.75 | $17.56 | $17.65 | 22.9M |
| 2026-03-27 | $19.47 | $19.79 | $18.36 | $18.49 | 24.2M |
| 2026-03-26 | $19.95 | $20.29 | $19.61 | $19.85 | 17.2M |
| 2026-03-25 | $20.58 | $20.65 | $19.91 | $20.22 | 16.7M |
| 2026-03-24 | $19.67 | $20.14 | $19.45 | $19.66 | 12.9M |
| 2026-03-23 | $19.95 | $20.82 | $19.65 | $20.12 | 24.2M |
| 2026-03-20 | $19.45 | $19.53 | $18.82 | $18.95 | 23.7M |
| 2026-03-19 | $19.45 | $20.00 | $19.32 | $19.64 | 16.4M |
| 2026-03-18 | $20.03 | $20.47 | $19.80 | $19.80 | 16.7M |
| 2026-03-17 | $20.37 | $20.75 | $20.11 | $20.27 | 17.5M |
| 2026-03-16 | $19.38 | $20.02 | $19.36 | $19.84 | 22.9M |
| 2026-03-13 | $19.70 | $19.97 | $18.81 | $18.87 | 19.6M |
| 2026-03-12 | $19.90 | $20.14 | $19.40 | $19.46 | 30.5M |
| 2026-03-11 | $20.32 | $20.83 | $20.05 | $20.45 | 15.9M |
| 2026-03-10 | $20.28 | $21.02 | $19.90 | $20.35 | 25.1M |
| 2026-03-09 | $19.42 | $20.86 | $18.51 | $20.71 | 30.0M |
| 2026-03-06 | $20.16 | $20.40 | $19.61 | $20.05 | 24.9M |
| 2026-03-05 | $20.87 | $21.68 | $20.57 | $20.92 | 25.7M |
| 2026-03-04 | $21.40 | $21.91 | $21.08 | $21.11 | 29.7M |
| 2026-03-03 | $21.34 | $21.72 | $20.52 | $21.27 | 35.1M |
| 2026-03-02 | $22.61 | $22.88 | $21.62 | $22.18 | 46.5M |
| 2026-02-27 | $24.25 | $25.10 | $24.06 | $24.79 | 25.5M |
| 2026-02-26 | $24.14 | $25.04 | $24.10 | $25.02 | 19.7M |
| 2026-02-25 | $24.18 | $24.34 | $23.55 | $23.81 | 14.0M |
| 2026-02-24 | $23.38 | $24.32 | $23.10 | $23.96 | 12.9M |
| 2026-02-23 | $24.35 | $24.85 | $23.09 | $23.49 | 16.3M |
| 2026-02-20 | $23.58 | $24.38 | $23.43 | $24.31 | 16.2M |
| 2026-02-19 | $24.00 | $24.39 | $23.69 | $23.74 | 17.7M |
| 2026-02-18 | $23.82 | $24.84 | $23.31 | $24.35 | 26.8M |
| 2026-02-17 | $23.12 | $24.46 | $22.60 | $24.10 | 60.5M |
| 2026-02-13 | $21.98 | $22.33 | $21.07 | $21.49 | 41.4M |
| 2026-02-12 | $23.18 | $23.66 | $22.65 | $23.25 | 21.9M |
| 2026-02-11 | $23.01 | $23.35 | $22.54 | $22.95 | 16.6M |
| 2026-02-10 | $22.75 | $24.13 | $22.74 | $23.56 | 29.9M |
| 2026-02-09 | $22.90 | $23.22 | $22.62 | $22.85 | 13.6M |
| 2026-02-06 | $21.78 | $23.40 | $21.64 | $23.32 | 20.0M |
| 2026-02-05 | $22.27 | $22.77 | $21.44 | $21.70 | 16.7M |
| 2026-02-04 | $22.67 | $22.67 | $21.38 | $22.29 | 31.6M |
| 2026-02-03 | $23.28 | $24.01 | $22.16 | $22.51 | 24.9M |
| 2026-02-02 | $22.12 | $23.72 | $21.96 | $23.64 | 20.8M |
| 2026-01-30 | $22.64 | $22.71 | $21.58 | $21.96 | 17.6M |
| 2026-01-29 | $21.76 | $23.10 | $21.62 | $22.92 | 32.0M |
| 2026-01-28 | $20.91 | $21.32 | $20.72 | $20.79 | 21.8M |
| 2026-01-27 | $20.86 | $20.99 | $20.64 | $20.86 | 12.2M |
| 2026-01-26 | $20.81 | $21.09 | $20.71 | $20.79 | 12.8M |
| 2026-01-23 | $20.57 | $20.95 | $20.50 | $20.93 | 21.7M |
| 2026-01-22 | $21.19 | $21.33 | $20.77 | $20.82 | 17.8M |
| 2026-01-21 | $20.41 | $21.17 | $20.33 | $20.87 | 19.7M |