Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
4.325
+0.015 (0.35%)
At close: Oct 3, 2025, 4:00 PM EDT
4.340
+0.015 (0.35%)
After-hours: Oct 3, 2025, 4:10 PM EDT
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.33 | 4.45 | 4.31 | 4.33 | 4.33 | 0.35% | 8,381 |
| Oct 2, 2025 | 4.35 | 4.37 | 4.30 | 4.31 | 4.31 | -1.15% | 13,458 |
| Oct 1, 2025 | 4.50 | 4.52 | 4.36 | 4.36 | 4.36 | -2.55% | 9,733 |
| Sep 30, 2025 | 4.40 | 4.54 | 4.40 | 4.47 | 4.47 | 1.68% | 9,936 |
| Sep 29, 2025 | 4.48 | 4.55 | 4.36 | 4.40 | 4.40 | -0.90% | 19,207 |
| Sep 26, 2025 | 4.57 | 4.57 | 4.40 | 4.44 | 4.44 | -1.11% | 4,009 |
| Sep 25, 2025 | 4.49 | 4.50 | 4.39 | 4.49 | 4.49 | 0.90% | 34,697 |
| Sep 24, 2025 | 4.50 | 4.56 | 4.42 | 4.45 | 4.45 | -1.33% | 9,790 |
| Sep 23, 2025 | 4.61 | 4.74 | 4.44 | 4.51 | 4.51 | -1.31% | 24,477 |
| Sep 22, 2025 | 4.57 | 4.61 | 4.46 | 4.57 | 4.57 | 0.22% | 16,132 |
| Sep 19, 2025 | 4.54 | 4.59 | 4.51 | 4.56 | 4.56 | 0.44% | 11,836 |
| Sep 18, 2025 | 4.50 | 4.57 | 4.50 | 4.54 | 4.54 | 2.25% | 14,197 |
| Sep 17, 2025 | 4.54 | 4.58 | 4.44 | 4.44 | 4.44 | -1.55% | 10,738 |
| Sep 16, 2025 | 4.67 | 4.71 | 4.50 | 4.51 | 4.51 | -3.22% | 26,439 |
| Sep 15, 2025 | 4.70 | 4.72 | 4.62 | 4.66 | 4.66 | -0.43% | 21,622 |
| Sep 12, 2025 | 4.68 | 4.71 | 4.68 | 4.68 | 4.68 | - | 7,945 |
| Sep 11, 2025 | 4.71 | 4.75 | 4.68 | 4.68 | 4.68 | -0.85% | 7,366 |
| Sep 10, 2025 | 4.70 | 4.73 | 4.68 | 4.72 | 4.72 | 0.43% | 14,202 |
| Sep 9, 2025 | 4.68 | 4.71 | 4.61 | 4.70 | 4.70 | 1.73% | 9,091 |
| Sep 8, 2025 | 4.58 | 4.75 | 4.58 | 4.62 | 4.62 | 1.09% | 49,026 |
| Sep 5, 2025 | 4.48 | 4.64 | 4.46 | 4.57 | 4.57 | 2.42% | 36,533 |
| Sep 4, 2025 | 4.41 | 4.50 | 4.41 | 4.46 | 4.46 | 0.27% | 19,721 |
| Sep 3, 2025 | 4.47 | 4.50 | 4.40 | 4.45 | 4.45 | - | 11,075 |
| Sep 2, 2025 | 4.42 | 4.46 | 4.40 | 4.45 | 4.45 | 1.14% | 15,124 |
| Aug 29, 2025 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 1.15% | 10,037 |
| Aug 28, 2025 | 4.42 | 4.45 | 4.35 | 4.35 | 4.35 | -0.46% | 3,927 |
| Aug 27, 2025 | 4.40 | 4.44 | 4.35 | 4.37 | 4.37 | -0.23% | 24,230 |
| Aug 26, 2025 | 4.39 | 4.49 | 4.38 | 4.38 | 4.38 | 0.46% | 10,382 |
| Aug 25, 2025 | 4.36 | 4.51 | 4.32 | 4.36 | 4.36 | - | 25,802 |
| Aug 22, 2025 | 4.34 | 4.57 | 4.30 | 4.36 | 4.36 | 0.93% | 93,464 |
| Aug 21, 2025 | 4.25 | 4.34 | 4.25 | 4.32 | 4.32 | -0.46% | 28,162 |
| Aug 20, 2025 | 4.24 | 4.35 | 4.24 | 4.34 | 4.34 | 2.84% | 11,156 |
| Aug 19, 2025 | 4.28 | 4.33 | 4.20 | 4.22 | 4.22 | -1.17% | 45,738 |
| Aug 18, 2025 | 4.30 | 4.36 | 4.25 | 4.27 | 4.27 | -0.93% | 24,653 |
| Aug 15, 2025 | 4.36 | 4.42 | 4.25 | 4.31 | 4.31 | -1.15% | 35,774 |
| Aug 14, 2025 | 4.46 | 4.49 | 4.31 | 4.36 | 4.36 | -2.46% | 23,471 |
| Aug 13, 2025 | 4.51 | 4.56 | 4.28 | 4.47 | 4.47 | 0.68% | 39,113 |
| Aug 12, 2025 | 4.26 | 4.69 | 4.25 | 4.44 | 4.44 | -10.30% | 180,406 |
| Aug 11, 2025 | 5.00 | 5.10 | 4.87 | 4.95 | 4.74 | 1.02% | 217,329 |
| Aug 8, 2025 | 4.94 | 5.09 | 4.87 | 4.90 | 4.69 | 0.31% | 80,728 |
| Aug 7, 2025 | 4.95 | 4.97 | 4.87 | 4.89 | 4.67 | 0.51% | 27,946 |
| Aug 6, 2025 | 4.94 | 4.98 | 4.81 | 4.86 | 4.65 | -2.41% | 29,769 |
| Aug 5, 2025 | 4.80 | 4.98 | 4.78 | 4.98 | 4.77 | 3.97% | 68,309 |
| Aug 4, 2025 | 4.70 | 4.80 | 4.68 | 4.79 | 4.58 | 3.01% | 32,102 |
| Aug 1, 2025 | 4.66 | 4.72 | 4.61 | 4.65 | 4.45 | -0.11% | 17,957 |
| Jul 31, 2025 | 4.59 | 4.72 | 4.59 | 4.66 | 4.45 | 0.76% | 15,179 |
| Jul 30, 2025 | 4.62 | 4.70 | 4.60 | 4.62 | 4.42 | -0.32% | 10,192 |
| Jul 29, 2025 | 4.68 | 4.73 | 4.62 | 4.64 | 4.44 | -0.79% | 23,857 |
| Jul 28, 2025 | 4.63 | 4.68 | 4.62 | 4.67 | 4.47 | 0.91% | 8,376 |
| Jul 25, 2025 | 4.60 | 4.66 | 4.60 | 4.63 | 4.43 | 0.87% | 11,885 |