Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
5.99
-0.01 (-0.17%)
Nov 4, 2024, 4:00 PM EST - Market closed

Natural Health Trends Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20246.036.055.905.995.99-0.17%13,622
Nov 1, 20245.996.065.936.006.000.17%7,187
Oct 31, 20246.016.115.945.995.991.35%4,524
Oct 30, 20245.896.205.895.915.910.34%13,068
Oct 29, 20245.925.925.805.895.89-1.93%9,233
Oct 28, 20245.996.025.926.016.011.35%8,066
Oct 25, 20246.076.105.655.935.93-2.37%16,074
Oct 24, 20245.966.075.826.076.072.88%16,383
Oct 23, 20246.126.125.895.905.900.17%4,933
Oct 22, 20245.905.965.805.895.89-0.51%10,459
Oct 21, 20245.986.105.905.925.92-0.67%13,063
Oct 18, 20245.726.235.705.965.964.56%16,459
Oct 17, 20245.665.805.665.705.70-0.87%14,704
Oct 16, 20245.735.805.655.755.750.35%14,422
Oct 15, 20245.725.745.655.735.731.06%10,381
Oct 14, 20245.735.745.675.675.67-0.53%5,462
Oct 11, 20245.725.795.665.705.70-0.33%19,593
Oct 10, 20245.605.795.605.725.721.76%10,729
Oct 9, 20245.715.965.605.625.62-1.40%20,220
Oct 8, 20245.655.885.655.705.70-0.70%11,662
Oct 7, 20245.855.855.675.745.74-1.75%12,747
Oct 4, 20245.805.895.805.845.840.72%13,710
Oct 3, 20245.905.905.795.805.80-1.69%17,192
Oct 2, 20245.986.035.865.905.900.51%8,948
Oct 1, 20246.026.095.765.875.87-1.34%22,829
Sep 30, 20245.656.125.615.955.956.25%49,535
Sep 27, 20245.775.845.385.605.60-2.78%32,583
Sep 26, 20246.336.365.705.765.76-9.58%60,641
Sep 25, 20246.506.616.306.376.37-2.00%24,847
Sep 24, 20246.686.686.506.506.50-1.52%15,231
Sep 23, 20246.706.726.556.606.60-1.64%11,361
Sep 20, 20246.526.726.526.716.712.98%16,685
Sep 19, 20246.646.726.506.526.52-1.42%26,146
Sep 18, 20246.656.726.616.616.61-0.62%9,389
Sep 17, 20246.726.806.656.656.65-2.19%20,764
Sep 16, 20246.836.896.756.806.80-0.85%7,202
Sep 13, 20246.786.866.766.866.861.00%3,596
Sep 12, 20246.836.866.716.796.79-0.15%5,453
Sep 11, 20246.756.806.706.806.800.74%8,434
Sep 10, 20246.806.856.726.756.75-1.32%6,634
Sep 9, 20246.806.866.706.846.841.33%9,056
Sep 6, 20246.806.816.756.756.75-0.84%6,426
Sep 5, 20246.796.846.796.816.810.41%2,326
Sep 4, 20246.796.836.786.786.78-0.16%3,643
Sep 3, 20246.786.796.736.796.790.82%5,571
Aug 30, 20246.736.796.736.746.74-0.18%3,819
Aug 29, 20246.846.846.726.756.75-1.36%10,046
Aug 28, 20246.856.856.816.846.84-0.29%3,997
Aug 27, 20246.856.896.826.866.860.59%5,078
Aug 26, 20246.896.906.816.826.82-0.44%12,685
Aug 23, 20246.877.006.786.856.850.29%9,704
Aug 22, 20246.806.896.766.836.830.44%12,694
Aug 21, 20246.846.856.796.806.800.29%6,584
Aug 20, 20246.736.886.736.786.78-7,497
Aug 19, 20246.846.886.726.786.78-0.73%11,500
Aug 16, 20246.706.856.706.836.830.89%7,948
Aug 15, 20246.766.886.746.776.770.45%11,200
Aug 14, 20246.946.946.706.746.74-1.17%33,110
Aug 13, 20246.736.986.706.826.82-5.28%29,462
Aug 12, 20247.257.287.027.207.002.86%98,364
Aug 9, 20247.007.156.907.006.801.45%23,054
Aug 8, 20246.806.906.806.906.701.62%13,017
Aug 7, 20247.007.036.796.796.60-2.47%26,700
Aug 6, 20247.147.206.916.966.76-2.36%42,208
Aug 5, 20247.317.317.117.136.93-2.60%24,918
Aug 2, 20247.227.357.227.327.110.27%13,688
Aug 1, 20247.307.307.217.307.09-6,369
Jul 31, 20247.297.307.207.307.090.55%12,856
Jul 30, 20247.227.287.207.267.051.54%14,004
Jul 29, 20247.247.257.007.156.952.14%35,385
Jul 26, 20247.007.107.007.006.80-1.13%13,119
Jul 25, 20247.027.106.947.086.880.80%7,603
Jul 24, 20247.067.066.907.026.82-0.65%8,994
Jul 23, 20247.077.077.007.076.870.07%12,068
Jul 22, 20247.107.157.007.076.860.50%8,228
Jul 19, 20247.107.107.007.036.83-0.85%6,607
Jul 18, 20247.147.147.007.096.89-0.28%9,496
Jul 17, 20247.107.127.087.116.910.42%9,696
Jul 16, 20246.987.186.967.086.881.72%14,855
Jul 15, 20247.007.036.916.966.760.72%13,793
Jul 12, 20246.967.096.916.916.71-1.00%9,275
Jul 11, 20247.077.136.986.986.78-2.10%2,751
Jul 10, 20247.197.197.027.136.930.07%6,790
Jul 9, 20247.157.187.107.136.920.64%6,029
Jul 8, 20247.147.237.057.086.88-0.14%16,516
Jul 5, 20247.037.106.977.096.892.01%11,864
Jul 3, 20247.107.106.956.956.751.16%3,173
Jul 2, 20247.017.106.876.876.67-1.25%11,565
Jul 1, 20247.107.106.966.966.76-2.01%11,603
Jun 28, 20246.987.106.987.106.900.85%15,918
Jun 27, 20246.837.096.757.046.843.77%30,044
Jun 26, 20246.746.976.656.786.591.10%22,036
Jun 25, 20246.716.806.706.716.52-0.67%5,453
Jun 24, 20246.766.866.686.766.56-0.07%8,010
Jun 21, 20246.656.846.656.766.571.65%28,260
Jun 20, 20246.756.756.656.656.46-1.48%11,404
Jun 18, 20246.886.886.746.756.56-0.74%10,262
Jun 17, 20246.916.916.756.806.61-1.31%9,965
Jun 14, 20246.846.946.746.896.690.88%12,003
Jun 13, 20246.997.006.776.836.64-2.15%18,633