Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
4.870
+0.170 (3.62%)
May 16, 2025, 9:49 AM - Market open
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 4.65 | 4.78 | 4.64 | 4.70 | 4.70 | 1.73% | 17,686 |
| May 14, 2025 | 5.00 | 5.00 | 4.12 | 4.62 | 4.62 | -7.60% | 141,495 |
| May 13, 2025 | 5.00 | 5.14 | 4.90 | 5.00 | 5.00 | -2.91% | 60,397 |
| May 12, 2025 | 5.12 | 6.00 | 5.06 | 5.15 | 4.95 | 3.00% | 313,622 |
| May 9, 2025 | 4.97 | 5.00 | 4.95 | 5.00 | 4.81 | 0.91% | 55,710 |
| May 8, 2025 | 4.94 | 5.03 | 4.85 | 4.96 | 4.77 | 0.81% | 43,739 |
| May 7, 2025 | 4.89 | 4.92 | 4.85 | 4.92 | 4.73 | 0.92% | 18,691 |
| May 6, 2025 | 5.00 | 5.05 | 4.86 | 4.87 | 4.68 | -2.99% | 29,944 |
| May 5, 2025 | 5.04 | 5.08 | 5.00 | 5.02 | 4.83 | 0.20% | 8,754 |
| May 2, 2025 | 4.91 | 5.03 | 4.91 | 5.01 | 4.82 | 1.01% | 13,065 |
| May 1, 2025 | 4.98 | 4.98 | 4.88 | 4.96 | 4.77 | - | 14,757 |
| Apr 30, 2025 | 4.99 | 5.00 | 4.90 | 4.96 | 4.77 | 0.61% | 19,197 |
| Apr 29, 2025 | 4.87 | 4.97 | 4.87 | 4.93 | 4.74 | 0.61% | 12,440 |
| Apr 28, 2025 | 5.00 | 5.01 | 4.90 | 4.90 | 4.71 | -1.80% | 20,826 |
| Apr 25, 2025 | 4.99 | 5.00 | 4.95 | 4.99 | 4.80 | 0.32% | 7,616 |
| Apr 24, 2025 | 4.95 | 5.02 | 4.89 | 4.97 | 4.78 | 2.14% | 9,990 |
| Apr 23, 2025 | 4.88 | 4.91 | 4.87 | 4.87 | 4.68 | -1.06% | 3,847 |
| Apr 22, 2025 | 4.93 | 4.96 | 4.85 | 4.92 | 4.73 | 0.04% | 4,923 |
| Apr 21, 2025 | 4.95 | 4.98 | 4.85 | 4.92 | 4.73 | 0.72% | 4,579 |
| Apr 17, 2025 | 4.95 | 4.96 | 4.88 | 4.89 | 4.70 | -0.91% | 5,604 |
| Apr 16, 2025 | 4.98 | 5.02 | 4.88 | 4.93 | 4.74 | 1.02% | 18,544 |
| Apr 15, 2025 | 5.29 | 5.34 | 4.88 | 4.88 | 4.69 | -6.99% | 37,885 |
| Apr 14, 2025 | 5.36 | 5.36 | 4.87 | 5.25 | 5.05 | 0.13% | 24,682 |
| Apr 11, 2025 | 4.87 | 5.36 | 4.87 | 5.24 | 5.04 | 7.82% | 32,089 |
| Apr 10, 2025 | 4.80 | 5.06 | 4.80 | 4.86 | 4.67 | - | 10,956 |
| Apr 9, 2025 | 4.80 | 5.07 | 4.78 | 4.86 | 4.67 | 1.25% | 25,818 |
| Apr 8, 2025 | 4.89 | 4.89 | 4.80 | 4.80 | 4.62 | - | 13,651 |
| Apr 7, 2025 | 5.02 | 5.37 | 4.80 | 4.80 | 4.62 | -4.38% | 16,770 |
| Apr 4, 2025 | 5.23 | 5.37 | 5.01 | 5.02 | 4.83 | -2.71% | 11,945 |
| Apr 3, 2025 | 5.24 | 5.24 | 5.13 | 5.16 | 4.96 | -0.58% | 13,701 |
| Apr 2, 2025 | 5.19 | 5.48 | 5.10 | 5.19 | 4.99 | 1.96% | 19,477 |
| Apr 1, 2025 | 5.00 | 5.17 | 5.00 | 5.09 | 4.89 | 0.59% | 7,015 |
| Mar 31, 2025 | 5.15 | 5.15 | 5.06 | 5.06 | 4.87 | 1.00% | 13,420 |
| Mar 28, 2025 | 5.03 | 5.15 | 5.01 | 5.01 | 4.82 | -0.40% | 6,839 |
| Mar 27, 2025 | 5.18 | 5.18 | 5.01 | 5.03 | 4.84 | -0.40% | 10,068 |
| Mar 26, 2025 | 5.15 | 5.15 | 5.04 | 5.05 | 4.86 | -0.98% | 6,821 |
| Mar 25, 2025 | 5.09 | 5.10 | 5.06 | 5.10 | 4.90 | 0.79% | 9,724 |
| Mar 24, 2025 | 5.10 | 5.14 | 5.06 | 5.06 | 4.87 | -1.56% | 7,289 |
| Mar 21, 2025 | 5.03 | 5.15 | 5.01 | 5.14 | 4.94 | 2.19% | 34,508 |
| Mar 20, 2025 | 5.06 | 5.10 | 5.01 | 5.03 | 4.84 | -0.40% | 7,742 |
| Mar 19, 2025 | 5.10 | 5.10 | 5.01 | 5.05 | 4.86 | -0.39% | 6,240 |
| Mar 18, 2025 | 5.19 | 5.20 | 5.04 | 5.07 | 4.88 | -1.93% | 10,432 |
| Mar 17, 2025 | 5.04 | 5.20 | 5.02 | 5.17 | 4.97 | 1.49% | 12,004 |
| Mar 14, 2025 | 5.12 | 5.12 | 5.04 | 5.09 | 4.90 | 0.28% | 2,973 |
| Mar 13, 2025 | 5.07 | 5.20 | 5.06 | 5.08 | 4.89 | 1.60% | 5,517 |
| Mar 12, 2025 | 5.12 | 5.18 | 5.00 | 5.00 | 4.81 | -2.34% | 19,425 |
| Mar 11, 2025 | 5.15 | 5.20 | 5.08 | 5.12 | 4.92 | 1.19% | 10,375 |
| Mar 10, 2025 | 5.05 | 5.28 | 5.02 | 5.06 | 4.87 | -3.07% | 28,062 |
| Mar 7, 2025 | 5.12 | 5.24 | 5.12 | 5.22 | 5.02 | 0.97% | 10,855 |
| Mar 6, 2025 | 5.05 | 5.18 | 5.02 | 5.17 | 4.97 | 2.38% | 15,704 |