Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
4.420
+0.220 (5.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.20 | 4.48 | 4.16 | 4.42 | 4.42 | 5.24% | 22,843 |
| Dec 19, 2024 | 4.12 | 4.21 | 4.08 | 4.20 | 4.20 | 4.48% | 13,889 |
| Dec 18, 2024 | 4.15 | 4.25 | 4.02 | 4.02 | 4.02 | -2.19% | 28,153 |
| Dec 17, 2024 | 4.24 | 4.25 | 4.11 | 4.11 | 4.11 | -3.43% | 31,339 |
| Dec 16, 2024 | 4.14 | 4.43 | 4.02 | 4.26 | 4.26 | 2.80% | 51,090 |
| Dec 13, 2024 | 4.40 | 4.40 | 4.11 | 4.14 | 4.14 | -6.33% | 40,960 |
| Dec 12, 2024 | 4.64 | 4.64 | 4.34 | 4.42 | 4.42 | -4.95% | 58,937 |
| Dec 11, 2024 | 4.76 | 4.80 | 4.60 | 4.65 | 4.65 | -1.27% | 34,803 |
| Dec 10, 2024 | 4.84 | 4.90 | 4.71 | 4.71 | 4.71 | -3.29% | 28,145 |
| Dec 9, 2024 | 4.78 | 4.99 | 4.78 | 4.87 | 4.87 | -2.25% | 29,646 |
| Dec 6, 2024 | 5.18 | 5.37 | 4.66 | 4.98 | 4.98 | -3.82% | 26,419 |
| Dec 5, 2024 | 5.33 | 5.48 | 5.11 | 5.18 | 5.18 | -4.43% | 40,071 |
| Dec 4, 2024 | 5.35 | 5.77 | 5.11 | 5.42 | 5.42 | 2.07% | 38,462 |
| Dec 3, 2024 | 5.40 | 5.64 | 5.25 | 5.31 | 5.31 | -2.03% | 47,166 |
| Dec 2, 2024 | 5.41 | 5.61 | 5.41 | 5.42 | 5.42 | -0.37% | 20,491 |
| Nov 29, 2024 | 5.64 | 5.68 | 5.41 | 5.44 | 5.44 | -0.73% | 20,660 |
| Nov 27, 2024 | 5.49 | 5.65 | 5.46 | 5.48 | 5.48 | -0.18% | 12,423 |
| Nov 26, 2024 | 5.52 | 5.67 | 5.40 | 5.49 | 5.49 | -0.54% | 20,313 |
| Nov 25, 2024 | 5.75 | 5.76 | 5.50 | 5.52 | 5.52 | -1.95% | 15,425 |
| Nov 22, 2024 | 5.79 | 5.87 | 5.61 | 5.63 | 5.63 | 0.54% | 18,093 |
| Nov 21, 2024 | 5.48 | 5.65 | 5.44 | 5.60 | 5.60 | 2.19% | 26,508 |
| Nov 20, 2024 | 5.40 | 5.54 | 5.40 | 5.48 | 5.48 | 2.05% | 11,507 |
| Nov 19, 2024 | 5.51 | 5.76 | 5.35 | 5.37 | 5.37 | -2.54% | 34,158 |
| Nov 18, 2024 | 5.64 | 5.85 | 5.51 | 5.51 | 5.51 | -3.33% | 27,886 |
| Nov 15, 2024 | 5.86 | 5.86 | 5.64 | 5.70 | 5.70 | 1.24% | 15,490 |
| Nov 14, 2024 | 5.71 | 5.87 | 5.62 | 5.63 | 5.63 | -2.54% | 17,480 |
| Nov 13, 2024 | 6.14 | 6.14 | 5.45 | 5.78 | 5.78 | -6.97% | 65,059 |
| Nov 12, 2024 | 6.18 | 6.46 | 6.18 | 6.21 | 6.21 | -6.33% | 43,341 |
| Nov 11, 2024 | 6.59 | 6.79 | 6.59 | 6.63 | 6.42 | 1.53% | 77,777 |
| Nov 8, 2024 | 6.49 | 6.59 | 6.42 | 6.53 | 6.33 | 1.71% | 67,954 |
| Nov 7, 2024 | 6.18 | 6.48 | 6.15 | 6.42 | 6.22 | 4.73% | 28,318 |
| Nov 6, 2024 | 6.11 | 6.18 | 6.08 | 6.13 | 5.94 | 1.83% | 17,365 |
| Nov 5, 2024 | 5.99 | 6.07 | 5.98 | 6.02 | 5.83 | 0.50% | 14,472 |
| Nov 4, 2024 | 6.03 | 6.05 | 5.90 | 5.99 | 5.80 | -0.17% | 13,688 |
| Nov 1, 2024 | 5.99 | 6.06 | 5.93 | 6.00 | 5.81 | 0.17% | 7,187 |
| Oct 31, 2024 | 6.01 | 6.11 | 5.94 | 5.99 | 5.80 | 1.35% | 4,524 |
| Oct 30, 2024 | 5.89 | 6.20 | 5.89 | 5.91 | 5.73 | 0.34% | 13,068 |
| Oct 29, 2024 | 5.92 | 5.92 | 5.80 | 5.89 | 5.71 | -1.93% | 9,233 |
| Oct 28, 2024 | 5.99 | 6.02 | 5.92 | 6.01 | 5.82 | 1.35% | 8,066 |
| Oct 25, 2024 | 6.07 | 6.10 | 5.65 | 5.93 | 5.74 | -2.37% | 16,074 |
| Oct 24, 2024 | 5.96 | 6.07 | 5.82 | 6.07 | 5.88 | 2.88% | 16,383 |
| Oct 23, 2024 | 6.12 | 6.12 | 5.89 | 5.90 | 5.72 | 0.17% | 4,933 |
| Oct 22, 2024 | 5.90 | 5.96 | 5.80 | 5.89 | 5.71 | -0.51% | 10,459 |
| Oct 21, 2024 | 5.98 | 6.10 | 5.90 | 5.92 | 5.74 | -0.67% | 13,063 |
| Oct 18, 2024 | 5.72 | 6.23 | 5.70 | 5.96 | 5.77 | 4.56% | 16,459 |
| Oct 17, 2024 | 5.66 | 5.80 | 5.66 | 5.70 | 5.52 | -0.87% | 14,704 |
| Oct 16, 2024 | 5.73 | 5.80 | 5.65 | 5.75 | 5.57 | 0.35% | 14,422 |
| Oct 15, 2024 | 5.72 | 5.74 | 5.65 | 5.73 | 5.55 | 1.06% | 10,381 |
| Oct 14, 2024 | 5.73 | 5.74 | 5.67 | 5.67 | 5.49 | -0.53% | 5,462 |
| Oct 11, 2024 | 5.72 | 5.79 | 5.66 | 5.70 | 5.52 | -0.33% | 19,593 |
| Oct 10, 2024 | 5.60 | 5.79 | 5.60 | 5.72 | 5.54 | 1.76% | 10,729 |
| Oct 9, 2024 | 5.71 | 5.96 | 5.60 | 5.62 | 5.45 | -1.40% | 20,220 |
| Oct 8, 2024 | 5.65 | 5.88 | 5.65 | 5.70 | 5.52 | -0.70% | 11,662 |
| Oct 7, 2024 | 5.85 | 5.85 | 5.67 | 5.74 | 5.56 | -1.75% | 12,747 |
| Oct 4, 2024 | 5.80 | 5.89 | 5.80 | 5.84 | 5.66 | 0.72% | 13,710 |
| Oct 3, 2024 | 5.90 | 5.90 | 5.79 | 5.80 | 5.62 | -1.69% | 17,192 |
| Oct 2, 2024 | 5.98 | 6.03 | 5.86 | 5.90 | 5.72 | 0.51% | 8,948 |
| Oct 1, 2024 | 6.02 | 6.09 | 5.76 | 5.87 | 5.69 | -1.34% | 22,829 |
| Sep 30, 2024 | 5.65 | 6.12 | 5.61 | 5.95 | 5.76 | 6.25% | 49,535 |
| Sep 27, 2024 | 5.77 | 5.84 | 5.38 | 5.60 | 5.43 | -2.78% | 32,583 |
| Sep 26, 2024 | 6.33 | 6.36 | 5.70 | 5.76 | 5.58 | -9.58% | 60,641 |
| Sep 25, 2024 | 6.50 | 6.61 | 6.30 | 6.37 | 6.17 | -2.00% | 24,847 |
| Sep 24, 2024 | 6.68 | 6.68 | 6.50 | 6.50 | 6.30 | -1.52% | 15,231 |
| Sep 23, 2024 | 6.70 | 6.72 | 6.55 | 6.60 | 6.39 | -1.64% | 11,361 |
| Sep 20, 2024 | 6.52 | 6.72 | 6.52 | 6.71 | 6.50 | 2.98% | 16,685 |
| Sep 19, 2024 | 6.64 | 6.72 | 6.50 | 6.52 | 6.31 | -1.42% | 26,146 |
| Sep 18, 2024 | 6.65 | 6.72 | 6.61 | 6.61 | 6.40 | -0.62% | 9,389 |
| Sep 17, 2024 | 6.72 | 6.80 | 6.65 | 6.65 | 6.44 | -2.19% | 20,764 |
| Sep 16, 2024 | 6.83 | 6.89 | 6.75 | 6.80 | 6.59 | -0.85% | 7,202 |
| Sep 13, 2024 | 6.78 | 6.86 | 6.76 | 6.86 | 6.64 | 1.00% | 3,596 |
| Sep 12, 2024 | 6.83 | 6.86 | 6.71 | 6.79 | 6.58 | -0.15% | 5,453 |
| Sep 11, 2024 | 6.75 | 6.80 | 6.70 | 6.80 | 6.59 | 0.74% | 8,434 |
| Sep 10, 2024 | 6.80 | 6.85 | 6.72 | 6.75 | 6.54 | -1.32% | 6,634 |
| Sep 9, 2024 | 6.80 | 6.86 | 6.70 | 6.84 | 6.63 | 1.33% | 9,056 |
| Sep 6, 2024 | 6.80 | 6.81 | 6.75 | 6.75 | 6.54 | -0.84% | 6,426 |
| Sep 5, 2024 | 6.79 | 6.84 | 6.79 | 6.81 | 6.59 | 0.41% | 2,326 |
| Sep 4, 2024 | 6.79 | 6.83 | 6.78 | 6.78 | 6.57 | -0.16% | 3,643 |
| Sep 3, 2024 | 6.78 | 6.79 | 6.73 | 6.79 | 6.58 | 0.82% | 5,571 |
| Aug 30, 2024 | 6.73 | 6.79 | 6.73 | 6.74 | 6.53 | -0.18% | 3,819 |
| Aug 29, 2024 | 6.84 | 6.84 | 6.72 | 6.75 | 6.54 | -1.36% | 10,046 |
| Aug 28, 2024 | 6.85 | 6.85 | 6.81 | 6.84 | 6.63 | -0.29% | 3,997 |
| Aug 27, 2024 | 6.85 | 6.89 | 6.82 | 6.86 | 6.65 | 0.59% | 5,078 |
| Aug 26, 2024 | 6.89 | 6.90 | 6.81 | 6.82 | 6.61 | -0.44% | 12,685 |
| Aug 23, 2024 | 6.87 | 7.00 | 6.78 | 6.85 | 6.64 | 0.29% | 9,704 |
| Aug 22, 2024 | 6.80 | 6.89 | 6.76 | 6.83 | 6.62 | 0.44% | 12,694 |
| Aug 21, 2024 | 6.84 | 6.85 | 6.79 | 6.80 | 6.59 | 0.29% | 6,584 |
| Aug 20, 2024 | 6.73 | 6.88 | 6.73 | 6.78 | 6.57 | - | 7,497 |
| Aug 19, 2024 | 6.84 | 6.88 | 6.72 | 6.78 | 6.57 | -0.73% | 11,500 |
| Aug 16, 2024 | 6.70 | 6.85 | 6.70 | 6.83 | 6.62 | 0.89% | 7,948 |
| Aug 15, 2024 | 6.76 | 6.88 | 6.74 | 6.77 | 6.56 | 0.45% | 11,200 |
| Aug 14, 2024 | 6.94 | 6.94 | 6.70 | 6.74 | 6.53 | -1.17% | 33,110 |
| Aug 13, 2024 | 6.73 | 6.98 | 6.70 | 6.82 | 6.61 | -5.28% | 29,462 |
| Aug 12, 2024 | 7.25 | 7.28 | 7.02 | 7.20 | 6.78 | 2.86% | 98,364 |
| Aug 9, 2024 | 7.00 | 7.15 | 6.90 | 7.00 | 6.59 | 1.45% | 23,054 |
| Aug 8, 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.49 | 1.62% | 13,017 |
| Aug 7, 2024 | 7.00 | 7.03 | 6.79 | 6.79 | 6.39 | -2.47% | 26,700 |
| Aug 6, 2024 | 7.14 | 7.20 | 6.91 | 6.96 | 6.55 | -2.36% | 42,208 |
| Aug 5, 2024 | 7.31 | 7.31 | 7.11 | 7.13 | 6.71 | -2.60% | 24,918 |
| Aug 2, 2024 | 7.22 | 7.35 | 7.22 | 7.32 | 6.89 | 0.27% | 13,688 |
| Aug 1, 2024 | 7.30 | 7.30 | 7.21 | 7.30 | 6.87 | - | 6,369 |