Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
4.790
+0.070 (1.48%)
At close: Feb 21, 2025, 4:00 PM
4.480
-0.310 (-6.47%)
After-hours: Feb 21, 2025, 5:09 PM EST
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.73 | 4.91 | 4.69 | 4.79 | 4.79 | 1.48% | 16,716 |
| Feb 20, 2025 | 4.60 | 4.91 | 4.57 | 4.72 | 4.72 | 3.28% | 24,914 |
| Feb 19, 2025 | 4.86 | 4.98 | 4.50 | 4.57 | 4.57 | -5.97% | 34,307 |
| Feb 18, 2025 | 5.10 | 5.19 | 4.86 | 4.86 | 4.86 | -7.78% | 52,435 |
| Feb 14, 2025 | 5.33 | 5.44 | 5.20 | 5.27 | 5.06 | 1.93% | 89,782 |
| Feb 13, 2025 | 5.20 | 5.30 | 5.10 | 5.17 | 4.97 | 0.98% | 20,617 |
| Feb 12, 2025 | 5.21 | 5.38 | 5.05 | 5.12 | 4.92 | -4.66% | 32,683 |
| Feb 11, 2025 | 5.29 | 5.46 | 5.26 | 5.37 | 5.16 | 2.09% | 15,800 |
| Feb 10, 2025 | 5.23 | 5.37 | 5.10 | 5.26 | 5.05 | 1.15% | 35,942 |
| Feb 7, 2025 | 5.28 | 5.33 | 5.04 | 5.20 | 4.99 | -0.19% | 11,578 |
| Feb 6, 2025 | 5.52 | 5.52 | 5.16 | 5.21 | 5.00 | -4.23% | 24,147 |
| Feb 5, 2025 | 5.27 | 5.51 | 5.27 | 5.44 | 5.23 | 3.23% | 32,945 |
| Feb 4, 2025 | 5.30 | 5.43 | 5.21 | 5.27 | 5.06 | -0.94% | 17,328 |
| Feb 3, 2025 | 5.04 | 5.32 | 4.92 | 5.32 | 5.11 | 5.66% | 28,085 |
| Jan 31, 2025 | 4.94 | 5.08 | 4.86 | 5.04 | 4.84 | 1.72% | 19,214 |
| Jan 30, 2025 | 4.88 | 4.98 | 4.70 | 4.95 | 4.75 | 3.34% | 6,059 |
| Jan 29, 2025 | 4.96 | 4.96 | 4.75 | 4.79 | 4.60 | -2.64% | 10,840 |
| Jan 28, 2025 | 5.04 | 5.04 | 4.92 | 4.92 | 4.73 | -1.60% | 6,777 |
| Jan 27, 2025 | 4.90 | 5.04 | 4.81 | 5.00 | 4.80 | 3.52% | 12,664 |
| Jan 24, 2025 | 5.17 | 5.21 | 4.81 | 4.83 | 4.64 | -6.40% | 29,331 |
| Jan 23, 2025 | 5.18 | 5.23 | 5.14 | 5.16 | 4.96 | 1.18% | 7,696 |
| Jan 22, 2025 | 5.07 | 5.30 | 5.05 | 5.10 | 4.90 | -0.20% | 16,487 |
| Jan 21, 2025 | 4.83 | 5.12 | 4.75 | 5.11 | 4.91 | 6.68% | 32,739 |
| Jan 17, 2025 | 4.64 | 4.80 | 4.63 | 4.79 | 4.60 | 3.68% | 24,345 |
| Jan 16, 2025 | 4.64 | 4.70 | 4.58 | 4.62 | 4.44 | -0.43% | 15,935 |
| Jan 15, 2025 | 4.72 | 4.74 | 4.56 | 4.64 | 4.46 | 0.43% | 15,143 |
| Jan 14, 2025 | 4.62 | 4.68 | 4.61 | 4.62 | 4.44 | - | 7,795 |
| Jan 13, 2025 | 4.70 | 4.79 | 4.58 | 4.62 | 4.44 | -0.43% | 8,973 |
| Jan 10, 2025 | 4.78 | 4.78 | 4.52 | 4.64 | 4.46 | - | 15,035 |
| Jan 8, 2025 | 4.71 | 4.77 | 4.63 | 4.64 | 4.46 | -1.28% | 12,644 |
| Jan 7, 2025 | 4.62 | 4.70 | 4.61 | 4.70 | 4.51 | 1.73% | 6,807 |
| Jan 6, 2025 | 4.75 | 4.97 | 4.42 | 4.62 | 4.44 | -1.70% | 43,066 |
| Jan 3, 2025 | 4.57 | 4.93 | 4.57 | 4.70 | 4.51 | 2.84% | 11,839 |
| Jan 2, 2025 | 4.64 | 4.74 | 4.55 | 4.57 | 4.39 | -1.08% | 24,796 |
| Dec 31, 2024 | 4.51 | 4.63 | 4.45 | 4.62 | 4.44 | 2.21% | 21,926 |
| Dec 30, 2024 | 4.46 | 4.64 | 4.41 | 4.52 | 4.34 | 0.67% | 16,401 |
| Dec 27, 2024 | 4.25 | 4.50 | 4.25 | 4.49 | 4.31 | 5.40% | 14,875 |
| Dec 26, 2024 | 4.24 | 4.40 | 4.22 | 4.26 | 4.09 | 0.47% | 15,422 |
| Dec 24, 2024 | 4.22 | 4.33 | 4.15 | 4.24 | 4.07 | 0.24% | 15,704 |
| Dec 23, 2024 | 4.52 | 4.52 | 4.16 | 4.23 | 4.06 | -4.30% | 13,834 |
| Dec 20, 2024 | 4.20 | 4.48 | 4.16 | 4.42 | 4.25 | 5.24% | 22,843 |
| Dec 19, 2024 | 4.12 | 4.21 | 4.08 | 4.20 | 4.03 | 4.48% | 13,889 |
| Dec 18, 2024 | 4.15 | 4.25 | 4.02 | 4.02 | 3.86 | -2.19% | 28,153 |
| Dec 17, 2024 | 4.24 | 4.25 | 4.11 | 4.11 | 3.95 | -3.43% | 31,339 |
| Dec 16, 2024 | 4.14 | 4.43 | 4.02 | 4.26 | 4.09 | 2.80% | 51,090 |
| Dec 13, 2024 | 4.40 | 4.40 | 4.11 | 4.14 | 3.98 | -6.33% | 40,960 |
| Dec 12, 2024 | 4.64 | 4.64 | 4.34 | 4.42 | 4.25 | -4.95% | 58,937 |
| Dec 11, 2024 | 4.76 | 4.80 | 4.60 | 4.65 | 4.47 | -1.27% | 34,803 |
| Dec 10, 2024 | 4.84 | 4.90 | 4.71 | 4.71 | 4.52 | -3.29% | 28,145 |
| Dec 9, 2024 | 4.78 | 4.99 | 4.78 | 4.87 | 4.68 | -2.25% | 29,646 |
| Dec 6, 2024 | 5.18 | 5.37 | 4.66 | 4.98 | 4.79 | -3.82% | 26,419 |
| Dec 5, 2024 | 5.33 | 5.48 | 5.11 | 5.18 | 4.98 | -4.43% | 40,071 |
| Dec 4, 2024 | 5.35 | 5.77 | 5.11 | 5.42 | 5.21 | 2.07% | 38,462 |
| Dec 3, 2024 | 5.40 | 5.64 | 5.25 | 5.31 | 5.10 | -2.03% | 47,166 |
| Dec 2, 2024 | 5.41 | 5.61 | 5.41 | 5.42 | 5.21 | -0.37% | 20,491 |
| Nov 29, 2024 | 5.64 | 5.68 | 5.41 | 5.44 | 5.23 | -0.73% | 20,660 |
| Nov 27, 2024 | 5.49 | 5.65 | 5.46 | 5.48 | 5.26 | -0.18% | 12,423 |
| Nov 26, 2024 | 5.52 | 5.67 | 5.40 | 5.49 | 5.27 | -0.54% | 20,313 |
| Nov 25, 2024 | 5.75 | 5.76 | 5.50 | 5.52 | 5.30 | -1.95% | 15,425 |
| Nov 22, 2024 | 5.79 | 5.87 | 5.61 | 5.63 | 5.41 | 0.54% | 18,093 |
| Nov 21, 2024 | 5.48 | 5.65 | 5.44 | 5.60 | 5.38 | 2.19% | 26,508 |
| Nov 20, 2024 | 5.40 | 5.54 | 5.40 | 5.48 | 5.26 | 2.05% | 11,507 |
| Nov 19, 2024 | 5.51 | 5.76 | 5.35 | 5.37 | 5.16 | -2.54% | 34,158 |
| Nov 18, 2024 | 5.64 | 5.85 | 5.51 | 5.51 | 5.29 | -3.33% | 27,886 |
| Nov 15, 2024 | 5.86 | 5.86 | 5.64 | 5.70 | 5.48 | 1.24% | 15,490 |
| Nov 14, 2024 | 5.71 | 5.87 | 5.62 | 5.63 | 5.41 | -2.54% | 17,480 |
| Nov 13, 2024 | 6.14 | 6.14 | 5.45 | 5.78 | 5.55 | -6.97% | 65,059 |
| Nov 12, 2024 | 6.18 | 6.46 | 6.18 | 6.21 | 5.97 | -6.33% | 43,341 |
| Nov 11, 2024 | 6.59 | 6.79 | 6.59 | 6.63 | 6.17 | 1.53% | 77,777 |
| Nov 8, 2024 | 6.49 | 6.59 | 6.42 | 6.53 | 6.08 | 1.71% | 67,954 |
| Nov 7, 2024 | 6.18 | 6.48 | 6.15 | 6.42 | 5.97 | 4.73% | 28,318 |
| Nov 6, 2024 | 6.11 | 6.18 | 6.08 | 6.13 | 5.70 | 1.83% | 17,365 |
| Nov 5, 2024 | 5.99 | 6.07 | 5.98 | 6.02 | 5.60 | 0.50% | 14,472 |
| Nov 4, 2024 | 6.03 | 6.05 | 5.90 | 5.99 | 5.57 | -0.17% | 13,688 |
| Nov 1, 2024 | 5.99 | 6.06 | 5.93 | 6.00 | 5.58 | 0.17% | 7,187 |
| Oct 31, 2024 | 6.01 | 6.11 | 5.94 | 5.99 | 5.57 | 1.35% | 4,524 |
| Oct 30, 2024 | 5.89 | 6.20 | 5.89 | 5.91 | 5.50 | 0.34% | 13,068 |
| Oct 29, 2024 | 5.92 | 5.92 | 5.80 | 5.89 | 5.48 | -1.93% | 9,233 |
| Oct 28, 2024 | 5.99 | 6.02 | 5.92 | 6.01 | 5.59 | 1.35% | 8,066 |
| Oct 25, 2024 | 6.07 | 6.10 | 5.65 | 5.93 | 5.51 | -2.37% | 16,074 |
| Oct 24, 2024 | 5.96 | 6.07 | 5.82 | 6.07 | 5.65 | 2.88% | 16,383 |
| Oct 23, 2024 | 6.12 | 6.12 | 5.89 | 5.90 | 5.49 | 0.17% | 4,933 |
| Oct 22, 2024 | 5.90 | 5.96 | 5.80 | 5.89 | 5.48 | -0.51% | 10,459 |
| Oct 21, 2024 | 5.98 | 6.10 | 5.90 | 5.92 | 5.51 | -0.67% | 13,063 |
| Oct 18, 2024 | 5.72 | 6.23 | 5.70 | 5.96 | 5.55 | 4.56% | 16,459 |
| Oct 17, 2024 | 5.66 | 5.80 | 5.66 | 5.70 | 5.30 | -0.87% | 14,704 |
| Oct 16, 2024 | 5.73 | 5.80 | 5.65 | 5.75 | 5.35 | 0.35% | 14,422 |
| Oct 15, 2024 | 5.72 | 5.74 | 5.65 | 5.73 | 5.33 | 1.06% | 10,381 |
| Oct 14, 2024 | 5.73 | 5.74 | 5.67 | 5.67 | 5.28 | -0.53% | 5,462 |
| Oct 11, 2024 | 5.72 | 5.79 | 5.66 | 5.70 | 5.30 | -0.33% | 19,593 |
| Oct 10, 2024 | 5.60 | 5.79 | 5.60 | 5.72 | 5.32 | 1.76% | 10,729 |
| Oct 9, 2024 | 5.71 | 5.96 | 5.60 | 5.62 | 5.23 | -1.40% | 20,220 |
| Oct 8, 2024 | 5.65 | 5.88 | 5.65 | 5.70 | 5.30 | -0.70% | 11,662 |
| Oct 7, 2024 | 5.85 | 5.85 | 5.67 | 5.74 | 5.34 | -1.75% | 12,747 |
| Oct 4, 2024 | 5.80 | 5.89 | 5.80 | 5.84 | 5.44 | 0.72% | 13,710 |
| Oct 3, 2024 | 5.90 | 5.90 | 5.79 | 5.80 | 5.40 | -1.69% | 17,192 |
| Oct 2, 2024 | 5.98 | 6.03 | 5.86 | 5.90 | 5.49 | 0.51% | 8,948 |
| Oct 1, 2024 | 6.02 | 6.09 | 5.76 | 5.87 | 5.46 | -1.34% | 22,829 |
| Sep 30, 2024 | 5.65 | 6.12 | 5.61 | 5.95 | 5.54 | 6.25% | 49,535 |
| Sep 27, 2024 | 5.77 | 5.84 | 5.38 | 5.60 | 5.21 | -2.78% | 32,583 |