Natural Health Trends Corp. (NHTC)
NASDAQ: NHTC · Real-Time Price · USD
5.06
+0.05 (1.00%)
At close: Mar 31, 2025, 4:00 PM
5.07
+0.01 (0.24%)
Pre-market: Apr 1, 2025, 4:00 AM EDT
Natural Health Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.15 | 5.15 | 5.06 | 5.06 | 5.06 | 1.00% | 13,420 |
| Mar 28, 2025 | 5.03 | 5.15 | 5.01 | 5.01 | 5.01 | -0.40% | 6,839 |
| Mar 27, 2025 | 5.18 | 5.18 | 5.01 | 5.03 | 5.03 | -0.40% | 10,068 |
| Mar 26, 2025 | 5.15 | 5.15 | 5.04 | 5.05 | 5.05 | -0.98% | 6,821 |
| Mar 25, 2025 | 5.09 | 5.10 | 5.06 | 5.10 | 5.10 | 0.79% | 9,724 |
| Mar 24, 2025 | 5.10 | 5.14 | 5.06 | 5.06 | 5.06 | -1.56% | 7,289 |
| Mar 21, 2025 | 5.03 | 5.15 | 5.01 | 5.14 | 5.14 | 2.19% | 34,508 |
| Mar 20, 2025 | 5.06 | 5.10 | 5.01 | 5.03 | 5.03 | -0.40% | 7,742 |
| Mar 19, 2025 | 5.10 | 5.10 | 5.01 | 5.05 | 5.05 | -0.39% | 6,240 |
| Mar 18, 2025 | 5.19 | 5.20 | 5.04 | 5.07 | 5.07 | -1.93% | 10,432 |
| Mar 17, 2025 | 5.04 | 5.20 | 5.02 | 5.17 | 5.17 | 1.49% | 12,004 |
| Mar 14, 2025 | 5.12 | 5.12 | 5.04 | 5.09 | 5.09 | 0.28% | 2,973 |
| Mar 13, 2025 | 5.07 | 5.20 | 5.06 | 5.08 | 5.08 | 1.60% | 5,517 |
| Mar 12, 2025 | 5.12 | 5.18 | 5.00 | 5.00 | 5.00 | -2.34% | 19,425 |
| Mar 11, 2025 | 5.15 | 5.20 | 5.08 | 5.12 | 5.12 | 1.19% | 10,375 |
| Mar 10, 2025 | 5.05 | 5.28 | 5.02 | 5.06 | 5.06 | -3.07% | 28,062 |
| Mar 7, 2025 | 5.12 | 5.24 | 5.12 | 5.22 | 5.22 | 0.97% | 10,855 |
| Mar 6, 2025 | 5.05 | 5.18 | 5.02 | 5.17 | 5.17 | 2.38% | 15,704 |
| Mar 5, 2025 | 5.08 | 5.11 | 5.01 | 5.05 | 5.05 | -1.56% | 5,515 |
| Mar 4, 2025 | 5.14 | 5.15 | 4.95 | 5.13 | 5.13 | 0.39% | 14,030 |
| Mar 3, 2025 | 4.90 | 5.48 | 4.90 | 5.11 | 5.11 | 5.14% | 69,257 |
| Feb 28, 2025 | 4.90 | 4.92 | 4.76 | 4.86 | 4.86 | 0.62% | 14,499 |
| Feb 27, 2025 | 4.77 | 4.95 | 4.75 | 4.83 | 4.83 | 1.47% | 20,430 |
| Feb 26, 2025 | 4.73 | 4.84 | 4.68 | 4.76 | 4.76 | 0.85% | 8,884 |
| Feb 25, 2025 | 4.74 | 4.81 | 4.71 | 4.72 | 4.72 | -0.42% | 13,728 |
| Feb 24, 2025 | 4.66 | 4.84 | 4.66 | 4.74 | 4.74 | -1.04% | 24,895 |
| 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 |