Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
3.090
-0.040 (-1.28%)
At close: Dec 31, 2025, 4:00 PM EST
3.150
+0.060 (1.94%)
After-hours: Dec 31, 2025, 4:36 PM EST
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.13 | 3.24 | 2.95 | 3.09 | 3.09 | -1.28% | 66,974 |
| Dec 30, 2025 | 3.23 | 3.32 | 3.10 | 3.13 | 3.13 | -3.10% | 28,768 |
| Dec 29, 2025 | 3.32 | 3.34 | 3.13 | 3.23 | 3.23 | -2.71% | 31,123 |
| Dec 26, 2025 | 3.08 | 3.35 | 3.08 | 3.32 | 3.32 | 7.79% | 35,095 |
| Dec 24, 2025 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -2.99% | 12,971 |
| Dec 23, 2025 | 3.29 | 3.30 | 3.09 | 3.18 | 3.18 | -2.61% | 51,659 |
| Dec 22, 2025 | 3.27 | 3.34 | 3.20 | 3.26 | 3.26 | -0.61% | 29,140 |
| Dec 19, 2025 | 3.29 | 3.33 | 3.17 | 3.28 | 3.28 | -0.30% | 24,889 |
| Dec 18, 2025 | 3.27 | 3.35 | 3.23 | 3.29 | 3.29 | 1.86% | 14,976 |
| Dec 17, 2025 | 3.27 | 3.32 | 3.23 | 3.23 | 3.23 | -1.52% | 12,673 |
| Dec 16, 2025 | 3.24 | 3.29 | 3.15 | 3.28 | 3.28 | 1.86% | 17,386 |
| Dec 15, 2025 | 3.26 | 3.32 | 2.94 | 3.22 | 3.22 | 0.31% | 93,938 |
| Dec 12, 2025 | 3.21 | 3.24 | 3.15 | 3.21 | 3.21 | 2.23% | 14,878 |
| Dec 11, 2025 | 3.20 | 3.25 | 3.11 | 3.14 | 3.14 | -2.18% | 37,083 |
| Dec 10, 2025 | 3.15 | 3.29 | 3.12 | 3.21 | 3.21 | 3.22% | 34,796 |
| Dec 9, 2025 | 2.81 | 3.30 | 2.81 | 3.11 | 3.11 | 11.47% | 182,349 |
| Dec 8, 2025 | 2.77 | 2.81 | 2.74 | 2.79 | 2.79 | 0.72% | 31,631 |
| Dec 5, 2025 | 2.80 | 2.81 | 2.71 | 2.77 | 2.77 | -0.72% | 25,437 |
| Dec 4, 2025 | 2.81 | 2.94 | 2.75 | 2.79 | 2.79 | - | 28,499 |
| Dec 3, 2025 | 2.94 | 2.94 | 2.74 | 2.79 | 2.79 | -4.45% | 66,051 |
| Dec 2, 2025 | 3.03 | 3.03 | 2.86 | 2.92 | 2.92 | -2.67% | 35,568 |
| Dec 1, 2025 | 2.97 | 3.07 | 2.93 | 3.00 | 3.00 | 0.67% | 67,760 |
| Nov 28, 2025 | 2.87 | 3.05 | 2.80 | 2.98 | 2.98 | 6.81% | 114,510 |
| Nov 26, 2025 | 2.78 | 2.97 | 2.78 | 2.79 | 2.79 | 0.72% | 46,990 |
| Nov 25, 2025 | 2.73 | 2.83 | 2.70 | 2.77 | 2.77 | 2.59% | 20,403 |
| Nov 24, 2025 | 2.82 | 2.85 | 2.64 | 2.70 | 2.70 | -5.92% | 31,558 |
| Nov 21, 2025 | 2.59 | 2.87 | 2.59 | 2.87 | 2.87 | 14.34% | 39,007 |
| Nov 20, 2025 | 2.90 | 2.94 | 2.51 | 2.51 | 2.51 | -13.45% | 118,109 |
| Nov 19, 2025 | 3.20 | 3.24 | 2.86 | 2.90 | 2.90 | -7.94% | 72,818 |
| Nov 18, 2025 | 3.59 | 3.59 | 3.13 | 3.15 | 3.15 | -18.18% | 89,964 |
| Nov 17, 2025 | 3.70 | 3.91 | 3.63 | 3.85 | 3.65 | 6.94% | 193,208 |
| Nov 14, 2025 | 3.54 | 3.77 | 3.50 | 3.60 | 3.41 | 1.69% | 154,913 |
| Nov 13, 2025 | 3.64 | 3.74 | 3.40 | 3.54 | 3.36 | -1.94% | 55,109 |
| Nov 12, 2025 | 3.70 | 3.74 | 3.53 | 3.61 | 3.42 | -0.82% | 43,492 |
| Nov 11, 2025 | 3.46 | 3.64 | 3.35 | 3.64 | 3.45 | 5.81% | 55,637 |
| Nov 10, 2025 | 3.30 | 3.52 | 3.13 | 3.44 | 3.26 | 4.88% | 72,592 |
| Nov 7, 2025 | 2.61 | 3.31 | 2.61 | 3.28 | 3.11 | 30.16% | 149,158 |
| Nov 6, 2025 | 3.32 | 3.49 | 2.40 | 2.52 | 2.39 | -25.00% | 146,827 |
| Nov 5, 2025 | 4.20 | 4.20 | 3.06 | 3.36 | 3.19 | -23.29% | 182,307 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.35 | 4.38 | 4.15 | -0.45% | 21,487 |
| Nov 3, 2025 | 4.42 | 4.44 | 4.35 | 4.40 | 4.17 | 0.92% | 39,218 |
| Oct 31, 2025 | 4.44 | 4.44 | 4.35 | 4.36 | 4.13 | -1.58% | 15,529 |
| Oct 30, 2025 | 4.46 | 4.48 | 4.36 | 4.43 | 4.20 | -0.34% | 34,026 |
| Oct 29, 2025 | 4.46 | 4.57 | 4.35 | 4.45 | 4.21 | 0.79% | 83,158 |
| Oct 28, 2025 | 4.40 | 4.50 | 4.40 | 4.41 | 4.18 | 0.43% | 16,055 |
| Oct 27, 2025 | 4.43 | 4.60 | 4.39 | 4.39 | 4.16 | -1.10% | 95,609 |
| Oct 24, 2025 | 4.46 | 4.49 | 4.35 | 4.44 | 4.21 | 2.07% | 9,658 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.35 | 4.35 | 4.12 | -2.25% | 14,072 |
| Oct 22, 2025 | 4.50 | 4.68 | 4.36 | 4.45 | 4.22 | -1.33% | 83,611 |
| Oct 21, 2025 | 4.53 | 4.67 | 4.43 | 4.51 | 4.28 | 0.40% | 42,107 |